Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.85 | 0.9 | 0.84 | 0.872 | 8.72 | +0.022 (+2.59%) | 185,200 |
12 Oct 2023 | USD | 0.893 | 0.912 | 0.81 | 0.85 | 8.5 | -0.06 (-6.59%) | 191,000 |
11 Oct 2023 | USD | 0.9 | 0.93 | 0.888 | 0.91 | 9.1 | +0.003 (+0.33%) | 235,200 |
10 Oct 2023 | USD | 0.951 | 0.97 | 0.87 | 0.907 | 9.07 | -0.023 (-2.47%) | 209,200 |
9 Oct 2023 | USD | 0.824 | 0.95 | 0.82 | 0.93 | 9.3 | +0.13 (+16.25%) | 365,700 |
6 Oct 2023 | USD | 0.8 | 0.81 | 0.77 | 0.8 | 8 | +0.02 (+2.56%) | 156,000 |
5 Oct 2023 | USD | 0.8 | 0.8 | 0.735 | 0.78 | 7.8 | +0.031 (+4.14%) | 314,800 |
4 Oct 2023 | USD | 0.74 | 0.774 | 0.705 | 0.749 | 7.49 | +0.007 (+0.94%) | 193,700 |
3 Oct 2023 | USD | 0.73 | 0.742 | 0.684 | 0.742 | 7.42 | +0.015 (+2.06%) | 173,800 |
2 Oct 2023 | USD | 0.73 | 0.732 | 0.68 | 0.727 | 7.27 | +0.027 (+3.86%) | 45,100 |
29 Sep 2023 | USD | 0.706 | 0.725 | 0.69 | 0.7 | 7 | +0.021 (+3.09%) | 120,900 |
28 Sep 2023 | USD | 0.707 | 0.72 | 0.65 | 0.679 | 6.79 | -0.021 (-3%) | 485,400 |
27 Sep 2023 | USD | 0.671 | 0.7 | 0.625 | 0.7 | 7 | +0.023 (+3.40%) | 2,823,500 |
26 Sep 2023 | USD | 0.701 | 0.75 | 0.625 | 0.677 | 6.77 | -0.033 (-4.65%) | 1,132,000 |
25 Sep 2023 | USD | 0.829 | 0.829 | 0.69 | 0.71 | 7.1 | -0.07 (-8.97%) | 819,000 |
22 Sep 2023 | USD | 0.75 | 0.8 | 0.691 | 0.78 | 7.8 | +0.029 (+3.86%) | 1,099,900 |
21 Sep 2023 | USD | 0.758 | 0.795 | 0.722 | 0.751 | 7.51 | -0.02 (-2.59%) | 227,800 |
20 Sep 2023 | USD | 0.775 | 0.83 | 0.756 | 0.771 | 7.71 | -0.012 (-1.53%) | 284,700 |
19 Sep 2023 | USD | 0.82 | 0.82 | 0.74 | 0.783 | 7.83 | -0.011 (-1.39%) | 406,500 |
18 Sep 2023 | USD | 0.838 | 0.848 | 0.785 | 0.794 | 7.94 | -0.026 (-3.17%) | 306,600 |
15 Sep 2023 | USD | 0.805 | 0.85 | 0.768 | 0.82 | 8.2 | +0.081 (+10.96%) | 546,100 |
14 Sep 2023 | USD | 0.749 | 0.76 | 0.652 | 0.739 | 7.39 | -0.01 (-1.34%) | 2,620,500 |
13 Sep 2023 | USD | 0.826 | 0.826 | 0.74 | 0.749 | 7.49 | -0.006 (-0.79%) | 897,900 |
12 Sep 2023 | USD | 0.78 | 0.8 | 0.755 | 0.755 | 7.55 | -0.015 (-1.95%) | 328,500 |
11 Sep 2023 | USD | 0.899 | 0.96 | 0.769 | 0.77 | 7.7 | -0.15 (-16.30%) | 355,800 |
8 Sep 2023 | USD | 0.93 | 0.955 | 0.9 | 0.92 | 9.2 | -0.002 (-0.22%) | 83,400 |
7 Sep 2023 | USD | 0.988 | 1 | 0.91 | 0.922 | 9.22 | -0.078 (-7.80%) | 88,400 |
6 Sep 2023 | USD | 1.07 | 1.088 | 0.97 | 1 | 10 | -0.06 (-5.66%) | 148,200 |
5 Sep 2023 | USD | 1.11 | 1.15 | 1.06 | 1.06 | 10.6 | -0.09 (-7.83%) | 142,300 |
1 Sep 2023 | USD | 1.21 | 1.26 | 1.09 | 1.15 | 11.5 | -0.08 (-6.50%) | 344,600 |