Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 0.72 | 0.735 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 12,500 |
17 Oct 2023 | USD | 0.75 | 0.795 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 15,400 |
16 Oct 2023 | USD | 0.77 | 0.802 | 0.709 | 0.74 | 0.74 | -0.03 (-3.90%) | 24,100 |
13 Oct 2023 | USD | 0.758 | 0.77 | 0.758 | 0.77 | 0.77 | +0.02 (+2.67%) | 11,600 |
12 Oct 2023 | USD | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 10,800 |
11 Oct 2023 | USD | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 2,400 |
10 Oct 2023 | USD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.023 (-2.94%) | 11,900 |
9 Oct 2023 | USD | 0.76 | 0.785 | 0.76 | 0.783 | 0.783 | +0.033 (+4.40%) | 17,600 |
6 Oct 2023 | USD | 0.798 | 0.798 | 0.75 | 0.75 | 0.75 | -0.044 (-5.54%) | 14,800 |
5 Oct 2023 | USD | 0.795 | 0.795 | 0.794 | 0.794 | 0.794 | +0.016 (+2.06%) | 500 |
4 Oct 2023 | USD | 0.82 | 0.82 | 0.76 | 0.778 | 0.778 | +0.008 (+1.04%) | 17,800 |
3 Oct 2023 | USD | 0.805 | 0.82 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 17,100 |
2 Oct 2023 | USD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.008 (-0.99%) | 3,600 |
29 Sep 2023 | USD | 0.79 | 0.81 | 0.79 | 0.808 | 0.808 | +0.018 (+2.28%) | 15,300 |
28 Sep 2023 | USD | 0.765 | 0.81 | 0.765 | 0.79 | 0.79 | -0.02 (-2.47%) | 3,400 |
27 Sep 2023 | USD | 0.8 | 0.81 | 0.792 | 0.81 | 0.81 | +0.023 (+2.92%) | 5,300 |
26 Sep 2023 | USD | 0.802 | 0.802 | 0.77 | 0.787 | 0.787 | -0.013 (-1.63%) | 42,000 |
25 Sep 2023 | USD | 0.84 | 0.878 | 0.8 | 0.8 | 0.8 | -0.088 (-9.91%) | 83,300 |
22 Sep 2023 | USD | 0.89 | 0.9 | 0.83 | 0.888 | 0.888 | -0.042 (-4.52%) | 206,200 |
21 Sep 2023 | USD | 0.88 | 0.935 | 0.88 | 0.93 | 0.93 | +0.05 (+5.68%) | 42,400 |
20 Sep 2023 | USD | 0.9 | 0.925 | 0.88 | 0.88 | 0.88 | -0.06 (-6.38%) | 58,800 |
19 Sep 2023 | USD | 0.905 | 0.94 | 0.888 | 0.94 | 0.94 | +0.036 (+3.98%) | 72,600 |
18 Sep 2023 | USD | 0.881 | 0.925 | 0.881 | 0.904 | 0.904 | -0.021 (-2.27%) | 148,200 |
15 Sep 2023 | USD | 0.881 | 0.925 | 0.881 | 0.925 | 0.925 | +0.034 (+3.82%) | 251,300 |
14 Sep 2023 | USD | 0.872 | 0.891 | 0.872 | 0.891 | 0.891 | +0.02 (+2.30%) | 33,300 |
13 Sep 2023 | USD | 0.888 | 0.89 | 0.85 | 0.871 | 0.871 | -0.017 (-1.91%) | 30,600 |
12 Sep 2023 | USD | 0.87 | 0.891 | 0.843 | 0.888 | 0.888 | -0.012 (-1.33%) | 105,800 |
11 Sep 2023 | USD | 0.88 | 0.9 | 0.83 | 0.9 | 0.9 | 0.0 (0.0%) | 92,400 |
8 Sep 2023 | USD | 0.88 | 0.9 | 0.86 | 0.9 | 0.9 | -0.002 (-0.22%) | 39,800 |
7 Sep 2023 | USD | 0.824 | 0.902 | 0.824 | 0.902 | 0.902 | +0.022 (+2.50%) | 21,100 |