Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 0.621 | 0.658 | 0.57 | 0.59 | 0.59 | -0.039 (-6.20%) | 45,300 |
13 Oct 2023 | USD | 0.634 | 0.65 | 0.55 | 0.629 | 0.629 | +0.041 (+6.97%) | 42,700 |
12 Oct 2023 | USD | 0.61 | 0.62 | 0.56 | 0.588 | 0.588 | -0.012 (-2%) | 20,500 |
11 Oct 2023 | USD | 0.61 | 0.65 | 0.59 | 0.6 | 0.6 | -0.059 (-8.95%) | 27,400 |
10 Oct 2023 | USD | 0.713 | 0.713 | 0.624 | 0.659 | 0.659 | -0.021 (-3.09%) | 18,500 |
9 Oct 2023 | USD | 0.688 | 0.722 | 0.613 | 0.68 | 0.68 | +0.01 (+1.49%) | 11,600 |
6 Oct 2023 | USD | 0.65 | 0.683 | 0.61 | 0.67 | 0.67 | +0.02 (+3.08%) | 21,000 |
5 Oct 2023 | USD | 0.64 | 0.65 | 0.596 | 0.65 | 0.65 | +0.008 (+1.25%) | 6,800 |
4 Oct 2023 | USD | 0.669 | 0.67 | 0.64 | 0.642 | 0.642 | -0.027 (-4.04%) | 30,900 |
3 Oct 2023 | USD | 0.69 | 0.693 | 0.64 | 0.669 | 0.669 | -0.011 (-1.62%) | 26,000 |
2 Oct 2023 | USD | 0.688 | 0.71 | 0.68 | 0.68 | 0.68 | -0.039 (-5.42%) | 46,800 |
29 Sep 2023 | USD | 0.688 | 0.721 | 0.637 | 0.719 | 0.719 | +0.031 (+4.51%) | 44,400 |
28 Sep 2023 | USD | 0.631 | 0.699 | 0.627 | 0.688 | 0.688 | +0.042 (+6.50%) | 46,300 |
27 Sep 2023 | USD | 0.66 | 0.7 | 0.64 | 0.646 | 0.646 | -0.021 (-3.15%) | 79,000 |
26 Sep 2023 | USD | 0.67 | 0.67 | 0.61 | 0.667 | 0.667 | -0.002 (-0.30%) | 47,100 |
25 Sep 2023 | USD | 0.593 | 0.68 | 0.568 | 0.669 | 0.669 | +0.089 (+15.34%) | 84,400 |
22 Sep 2023 | USD | 0.594 | 0.594 | 0.574 | 0.58 | 0.58 | -0.014 (-2.36%) | 14,500 |
21 Sep 2023 | USD | 0.572 | 0.6 | 0.511 | 0.594 | 0.594 | +0.005 (+0.85%) | 70,100 |
20 Sep 2023 | USD | 0.6 | 0.608 | 0.56 | 0.589 | 0.589 | -0.011 (-1.83%) | 71,000 |
19 Sep 2023 | USD | 0.655 | 0.699 | 0.58 | 0.6 | 0.6 | -0.05 (-7.69%) | 160,300 |
18 Sep 2023 | USD | 0.649 | 0.73 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 214,700 |
15 Sep 2023 | USD | 0.72 | 0.739 | 0.639 | 0.65 | 0.65 | -0.05 (-7.14%) | 299,200 |
14 Sep 2023 | USD | 0.81 | 0.849 | 0.65 | 0.7 | 0.7 | -0.11 (-13.58%) | 175,200 |
13 Sep 2023 | USD | 0.83 | 0.898 | 0.665 | 0.81 | 0.81 | -0.052 (-6.03%) | 203,600 |
12 Sep 2023 | USD | 0.799 | 1.07 | 0.701 | 0.862 | 0.862 | +0.123 (+16.64%) | 1,136,000 |
11 Sep 2023 | USD | 0.779 | 0.806 | 0.704 | 0.739 | 0.739 | -0.019 (-2.51%) | 149,900 |
8 Sep 2023 | USD | 0.808 | 0.808 | 0.63 | 0.758 | 0.758 | -0.002 (-0.26%) | 114,600 |
7 Sep 2023 | USD | 0.873 | 0.873 | 0.701 | 0.76 | 0.76 | -0.09 (-10.59%) | 24,600 |
6 Sep 2023 | USD | 0.911 | 0.95 | 0.82 | 0.85 | 0.85 | -0.05 (-5.56%) | 36,200 |
5 Sep 2023 | USD | 0.877 | 0.9 | 0.819 | 0.9 | 0.9 | +0.065 (+7.78%) | 24,100 |