Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 0.71 | 0.739 | 0.701 | 0.73 | 0.73 | +0.007 (+0.97%) | 15,000 |
10 Oct 2023 | USD | 0.72 | 0.75 | 0.7 | 0.723 | 0.723 | -0.014 (-1.90%) | 25,700 |
9 Oct 2023 | USD | 0.77 | 0.778 | 0.72 | 0.737 | 0.737 | +0.007 (+0.96%) | 17,300 |
6 Oct 2023 | USD | 0.779 | 0.794 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 55,700 |
5 Oct 2023 | USD | 0.72 | 0.756 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 19,300 |
4 Oct 2023 | USD | 0.71 | 0.75 | 0.7 | 0.72 | 0.72 | +0.006 (+0.84%) | 19,000 |
3 Oct 2023 | USD | 0.8 | 0.8 | 0.7 | 0.714 | 0.714 | -0.046 (-6.05%) | 33,000 |
2 Oct 2023 | USD | 0.815 | 0.839 | 0.76 | 0.76 | 0.76 | -0.041 (-5.12%) | 26,800 |
29 Sep 2023 | USD | 0.72 | 0.833 | 0.67 | 0.801 | 0.801 | +0.106 (+15.25%) | 87,100 |
28 Sep 2023 | USD | 0.7 | 0.71 | 0.671 | 0.695 | 0.695 | +0.025 (+3.73%) | 6,500 |
27 Sep 2023 | USD | 0.67 | 0.733 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 10,300 |
26 Sep 2023 | USD | 0.645 | 0.72 | 0.645 | 0.68 | 0.68 | +0.02 (+3.03%) | 12,100 |
25 Sep 2023 | USD | 0.717 | 0.717 | 0.65 | 0.66 | 0.66 | -0.06 (-8.33%) | 25,400 |
22 Sep 2023 | USD | 0.738 | 0.76 | 0.72 | 0.72 | 0.72 | -0.003 (-0.41%) | 17,900 |
21 Sep 2023 | USD | 0.725 | 0.77 | 0.717 | 0.723 | 0.723 | -0.003 (-0.41%) | 12,400 |
20 Sep 2023 | USD | 0.75 | 0.81 | 0.726 | 0.726 | 0.726 | -0.033 (-4.35%) | 25,900 |
19 Sep 2023 | USD | 0.76 | 0.788 | 0.75 | 0.759 | 0.759 | -0.002 (-0.26%) | 20,800 |
18 Sep 2023 | USD | 0.756 | 0.8 | 0.751 | 0.761 | 0.761 | -0.019 (-2.44%) | 17,300 |
15 Sep 2023 | USD | 0.79 | 0.82 | 0.75 | 0.78 | 0.78 | -0.008 (-1.02%) | 33,200 |
14 Sep 2023 | USD | 0.8 | 0.8 | 0.777 | 0.788 | 0.788 | -0.012 (-1.50%) | 18,700 |
13 Sep 2023 | USD | 0.8 | 0.819 | 0.788 | 0.8 | 0.8 | +0.011 (+1.39%) | 8,600 |
12 Sep 2023 | USD | 0.751 | 0.81 | 0.751 | 0.789 | 0.789 | +0.016 (+2.07%) | 12,000 |
11 Sep 2023 | USD | 0.83 | 0.85 | 0.76 | 0.773 | 0.773 | -0.057 (-6.87%) | 38,300 |
8 Sep 2023 | USD | 0.82 | 0.89 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 10,100 |
7 Sep 2023 | USD | 0.88 | 0.89 | 0.8 | 0.82 | 0.82 | -0.04 (-4.65%) | 29,400 |
6 Sep 2023 | USD | 0.886 | 0.886 | 0.85 | 0.86 | 0.86 | -0.026 (-2.93%) | 31,900 |
5 Sep 2023 | USD | 0.88 | 0.89 | 0.88 | 0.886 | 0.886 | -0.004 (-0.45%) | 18,600 |
1 Sep 2023 | USD | 0.9 | 0.9 | 0.871 | 0.89 | 0.89 | +0.01 (+1.14%) | 7,000 |
31 Aug 2023 | USD | 0.893 | 0.903 | 0.88 | 0.88 | 0.88 | +0.005 (+0.57%) | 19,400 |
30 Aug 2023 | USD | 0.908 | 0.908 | 0.875 | 0.875 | 0.875 | -0.025 (-2.79%) | 19,100 |