Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 0.8 | 1 | 0.8 | 0.851 | 0.851 | +0.051 (+6.38%) | 64,700 |
16 Oct 2023 | USD | 0.769 | 0.85 | 0.769 | 0.8 | 0.8 | +0.06 (+8.11%) | 42,700 |
13 Oct 2023 | USD | 0.641 | 0.8 | 0.641 | 0.74 | 0.74 | +0.048 (+6.94%) | 55,000 |
12 Oct 2023 | USD | 0.692 | 0.692 | 0.692 | 0.692 | 0.692 | 0.0 (0.0%) | 0 |
11 Oct 2023 | USD | 0.692 | 0.692 | 0.685 | 0.692 | 0.692 | -0.003 (-0.43%) | 23,100 |
10 Oct 2023 | USD | 0.695 | 0.695 | 0.689 | 0.695 | 0.695 | +0.007 (+1.02%) | 15,000 |
9 Oct 2023 | USD | 0.63 | 0.688 | 0.63 | 0.688 | 0.688 | +0.043 (+6.67%) | 14,000 |
6 Oct 2023 | USD | 0.576 | 0.659 | 0.576 | 0.645 | 0.645 | +0.035 (+5.74%) | 15,200 |
5 Oct 2023 | USD | 0.6 | 0.659 | 0.595 | 0.61 | 0.61 | +0.005 (+0.83%) | 36,300 |
4 Oct 2023 | USD | 0.596 | 0.62 | 0.545 | 0.605 | 0.605 | -0.01 (-1.63%) | 115,200 |
3 Oct 2023 | USD | 0.663 | 0.663 | 0.566 | 0.615 | 0.615 | -0.08 (-11.51%) | 102,000 |
2 Oct 2023 | USD | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
29 Sep 2023 | USD | 0.663 | 0.696 | 0.663 | 0.695 | 0.695 | -0.002 (-0.29%) | 6,600 |
28 Sep 2023 | USD | 0.66 | 0.699 | 0.65 | 0.697 | 0.697 | -0.001 (-0.14%) | 18,900 |
27 Sep 2023 | USD | 0.699 | 0.7 | 0.626 | 0.698 | 0.698 | +0.001 (+0.14%) | 76,100 |
26 Sep 2023 | USD | 0.692 | 0.75 | 0.682 | 0.697 | 0.697 | -0.036 (-4.91%) | 6,600 |
25 Sep 2023 | USD | 0.751 | 0.8 | 0.7 | 0.733 | 0.733 | -0.077 (-9.51%) | 37,700 |
22 Sep 2023 | USD | 0.8 | 0.815 | 0.751 | 0.81 | 0.81 | -0.005 (-0.61%) | 15,000 |
21 Sep 2023 | USD | 0.81 | 0.84 | 0.8 | 0.815 | 0.815 | +0.005 (+0.62%) | 38,800 |
20 Sep 2023 | USD | 0.751 | 0.81 | 0.709 | 0.81 | 0.81 | +0.022 (+2.79%) | 42,100 |
19 Sep 2023 | USD | 0.8 | 0.8 | 0.751 | 0.788 | 0.788 | 0.0 (0.0%) | 10,600 |
18 Sep 2023 | USD | 0.77 | 0.788 | 0.77 | 0.788 | 0.788 | -0.012 (-1.50%) | 2,500 |
15 Sep 2023 | USD | 0.8 | 0.8 | 0.751 | 0.8 | 0.8 | -0.01 (-1.23%) | 6,700 |
14 Sep 2023 | USD | 0.751 | 0.81 | 0.751 | 0.81 | 0.81 | +0.01 (+1.25%) | 7,600 |
13 Sep 2023 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
12 Sep 2023 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
11 Sep 2023 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | -0.009 (-1.11%) | 1,400 |
8 Sep 2023 | USD | 0.759 | 0.809 | 0.691 | 0.809 | 0.809 | -0.026 (-3.11%) | 14,200 |
7 Sep 2023 | USD | 0.8 | 0.835 | 0.75 | 0.835 | 0.835 | 0.0 (0.0%) | 3,300 |
6 Sep 2023 | USD | 0.745 | 0.835 | 0.675 | 0.835 | 0.835 | +0.035 (+4.38%) | 4,400 |