Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 0.741 | 0.77 | 0.723 | 0.752 | 0.752 | -0.033 (-4.20%) | 95,400 |
18 Oct 2023 | USD | 0.804 | 0.812 | 0.769 | 0.785 | 0.785 | -0.003 (-0.38%) | 25,900 |
17 Oct 2023 | USD | 0.805 | 0.815 | 0.77 | 0.788 | 0.788 | -0.004 (-0.51%) | 22,600 |
16 Oct 2023 | USD | 0.774 | 0.821 | 0.774 | 0.792 | 0.792 | -0.002 (-0.25%) | 29,500 |
13 Oct 2023 | USD | 0.795 | 0.808 | 0.76 | 0.794 | 0.794 | +0.024 (+3.12%) | 25,500 |
12 Oct 2023 | USD | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | -0.003 (-0.39%) | 28,100 |
11 Oct 2023 | USD | 0.82 | 0.82 | 0.765 | 0.773 | 0.773 | -0.047 (-5.73%) | 73,600 |
10 Oct 2023 | USD | 0.8 | 0.82 | 0.799 | 0.82 | 0.82 | +0.01 (+1.23%) | 15,100 |
9 Oct 2023 | USD | 0.86 | 0.86 | 0.75 | 0.81 | 0.81 | +0.01 (+1.25%) | 13,700 |
6 Oct 2023 | USD | 0.81 | 0.84 | 0.798 | 0.8 | 0.8 | +0.02 (+2.56%) | 17,100 |
5 Oct 2023 | USD | 0.8 | 0.815 | 0.767 | 0.78 | 0.78 | -0.03 (-3.70%) | 53,100 |
4 Oct 2023 | USD | 0.815 | 0.815 | 0.761 | 0.81 | 0.81 | +0.011 (+1.38%) | 42,100 |
3 Oct 2023 | USD | 0.791 | 0.86 | 0.76 | 0.799 | 0.799 | -0.021 (-2.56%) | 103,400 |
2 Oct 2023 | USD | 0.841 | 0.841 | 0.78 | 0.82 | 0.82 | +0.006 (+0.74%) | 46,100 |
29 Sep 2023 | USD | 0.827 | 0.842 | 0.793 | 0.814 | 0.814 | +0.02 (+2.52%) | 19,900 |
28 Sep 2023 | USD | 0.82 | 0.832 | 0.78 | 0.794 | 0.794 | -0.026 (-3.17%) | 102,500 |
27 Sep 2023 | USD | 0.841 | 0.849 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 50,000 |
26 Sep 2023 | USD | 0.841 | 0.853 | 0.827 | 0.83 | 0.83 | -0.024 (-2.81%) | 27,300 |
25 Sep 2023 | USD | 0.851 | 0.854 | 0.82 | 0.854 | 0.854 | +0.014 (+1.67%) | 11,300 |
22 Sep 2023 | USD | 0.83 | 0.858 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 53,200 |
21 Sep 2023 | USD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 54,000 |
20 Sep 2023 | USD | 0.82 | 0.866 | 0.8 | 0.85 | 0.85 | +0.011 (+1.31%) | 9,100 |
19 Sep 2023 | USD | 0.83 | 0.884 | 0.83 | 0.839 | 0.839 | -0.006 (-0.71%) | 25,000 |
18 Sep 2023 | USD | 0.823 | 0.881 | 0.823 | 0.845 | 0.845 | +0.004 (+0.48%) | 40,500 |
15 Sep 2023 | USD | 0.864 | 0.88 | 0.82 | 0.841 | 0.841 | -0.019 (-2.21%) | 49,300 |
14 Sep 2023 | USD | 0.91 | 0.91 | 0.85 | 0.86 | 0.86 | -0.015 (-1.71%) | 30,900 |
13 Sep 2023 | USD | 0.892 | 0.892 | 0.86 | 0.875 | 0.875 | +0.002 (+0.23%) | 49,600 |
12 Sep 2023 | USD | 1 | 1 | 0.873 | 0.873 | 0.873 | -0.047 (-5.11%) | 27,800 |
11 Sep 2023 | USD | 0.944 | 0.966 | 0.915 | 0.92 | 0.92 | -0.009 (-0.97%) | 26,400 |
8 Sep 2023 | USD | 0.871 | 0.944 | 0.871 | 0.929 | 0.929 | +0.009 (+0.98%) | 23,500 |