Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 0.682 | 0.689 | 0.644 | 0.666 | 0.666 | -0.005 (-0.75%) | 434,000 |
10 Oct 2023 | USD | 0.646 | 0.693 | 0.634 | 0.671 | 0.671 | +0.024 (+3.71%) | 1,081,200 |
9 Oct 2023 | USD | 0.662 | 0.669 | 0.622 | 0.647 | 0.647 | -0.023 (-3.43%) | 1,451,200 |
6 Oct 2023 | USD | 0.681 | 0.704 | 0.66 | 0.67 | 0.67 | -0.006 (-0.89%) | 1,040,500 |
5 Oct 2023 | USD | 0.694 | 0.705 | 0.66 | 0.676 | 0.676 | -0.02 (-2.87%) | 1,288,300 |
4 Oct 2023 | USD | 0.72 | 0.729 | 0.68 | 0.696 | 0.696 | -0.03 (-4.13%) | 2,070,800 |
3 Oct 2023 | USD | 0.761 | 0.767 | 0.702 | 0.726 | 0.726 | -0.042 (-5.47%) | 1,337,600 |
2 Oct 2023 | USD | 0.809 | 0.809 | 0.764 | 0.768 | 0.768 | -0.065 (-7.80%) | 961,700 |
29 Sep 2023 | USD | 0.77 | 0.854 | 0.764 | 0.833 | 0.833 | +0.053 (+6.79%) | 1,134,800 |
28 Sep 2023 | USD | 0.792 | 0.803 | 0.762 | 0.78 | 0.78 | -0.012 (-1.52%) | 844,700 |
27 Sep 2023 | USD | 0.778 | 0.815 | 0.766 | 0.792 | 0.792 | +0.007 (+0.89%) | 1,232,800 |
26 Sep 2023 | USD | 0.767 | 0.809 | 0.762 | 0.785 | 0.785 | +0.007 (+0.90%) | 949,600 |
25 Sep 2023 | USD | 0.792 | 0.8 | 0.764 | 0.778 | 0.778 | -0.022 (-2.75%) | 1,615,900 |
22 Sep 2023 | USD | 0.85 | 0.85 | 0.783 | 0.8 | 0.8 | -0.033 (-3.96%) | 1,894,100 |
21 Sep 2023 | USD | 0.87 | 0.87 | 0.823 | 0.833 | 0.833 | -0.055 (-6.19%) | 1,341,200 |
20 Sep 2023 | USD | 0.913 | 0.947 | 0.882 | 0.888 | 0.888 | -0.045 (-4.82%) | 1,243,200 |
19 Sep 2023 | USD | 0.932 | 0.95 | 0.895 | 0.933 | 0.933 | -0.01 (-1.06%) | 3,317,700 |
18 Sep 2023 | USD | 0.88 | 0.957 | 0.867 | 0.943 | 0.943 | +0.023 (+2.50%) | 4,523,300 |
15 Sep 2023 | USD | 0.857 | 0.93 | 0.844 | 0.92 | 0.92 | +0.044 (+5.02%) | 9,333,900 |
14 Sep 2023 | USD | 0.916 | 0.957 | 0.85 | 0.876 | 0.876 | -0.051 (-5.50%) | 4,278,900 |
13 Sep 2023 | USD | 0.953 | 0.991 | 0.91 | 0.927 | 0.927 | -0.022 (-2.32%) | 3,586,300 |
12 Sep 2023 | USD | 0.982 | 1.01 | 0.934 | 0.949 | 0.949 | -0.021 (-2.16%) | 1,386,500 |
11 Sep 2023 | USD | 0.97 | 1.02 | 0.954 | 0.97 | 0.97 | -0.022 (-2.22%) | 1,481,300 |
8 Sep 2023 | USD | 0.982 | 1.02 | 0.93 | 0.992 | 0.992 | +0.02 (+2.06%) | 2,446,700 |
7 Sep 2023 | USD | 1.03 | 1.03 | 0.952 | 0.972 | 0.972 | -0.048 (-4.71%) | 3,475,900 |
6 Sep 2023 | USD | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 1,158,200 |
5 Sep 2023 | USD | 1.06 | 1.09 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,485,100 |
1 Sep 2023 | USD | 1.06 | 1.13 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,627,700 |
31 Aug 2023 | USD | 1.08 | 1.125 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,240,900 |
30 Aug 2023 | USD | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 817,600 |