Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 0.65 | 0.7 | 0.64 | 0.665 | 4.655 | -0.005 (-0.75%) | 115,400 |
19 Oct 2023 | USD | 0.68 | 0.692 | 0.65 | 0.67 | 4.69 | -0.02 (-2.90%) | 151,300 |
18 Oct 2023 | USD | 0.691 | 0.71 | 0.68 | 0.69 | 4.83 | -0.02 (-2.82%) | 52,800 |
17 Oct 2023 | USD | 0.681 | 0.71 | 0.673 | 0.71 | 4.97 | +0.025 (+3.65%) | 66,300 |
16 Oct 2023 | USD | 0.71 | 0.71 | 0.681 | 0.685 | 4.795 | -0.006 (-0.87%) | 107,400 |
13 Oct 2023 | USD | 0.71 | 0.713 | 0.68 | 0.691 | 4.837 | -0.022 (-3.09%) | 99,000 |
12 Oct 2023 | USD | 0.71 | 0.72 | 0.685 | 0.713 | 4.991 | -0.007 (-0.97%) | 69,000 |
11 Oct 2023 | USD | 0.71 | 0.72 | 0.67 | 0.72 | 5.04 | +0.01 (+1.41%) | 114,400 |
10 Oct 2023 | USD | 0.708 | 0.73 | 0.693 | 0.71 | 4.97 | -0.02 (-2.74%) | 60,800 |
9 Oct 2023 | USD | 0.685 | 0.74 | 0.68 | 0.73 | 5.11 | +0.01 (+1.39%) | 73,200 |
6 Oct 2023 | USD | 0.726 | 0.75 | 0.705 | 0.72 | 5.04 | +0.006 (+0.84%) | 58,600 |
5 Oct 2023 | USD | 0.753 | 0.753 | 0.7 | 0.714 | 4.998 | -0.012 (-1.65%) | 122,200 |
4 Oct 2023 | USD | 0.74 | 0.74 | 0.71 | 0.726 | 5.082 | -0.004 (-0.55%) | 84,300 |
3 Oct 2023 | USD | 0.746 | 0.762 | 0.7 | 0.73 | 5.11 | -0.03 (-3.95%) | 111,400 |
2 Oct 2023 | USD | 0.76 | 0.76 | 0.715 | 0.76 | 5.32 | 0.0 (0.0%) | 51,200 |
29 Sep 2023 | USD | 0.735 | 0.76 | 0.71 | 0.76 | 5.32 | +0.025 (+3.40%) | 92,800 |
28 Sep 2023 | USD | 0.75 | 0.75 | 0.71 | 0.735 | 5.145 | +0.006 (+0.82%) | 72,400 |
27 Sep 2023 | USD | 0.72 | 0.76 | 0.7 | 0.729 | 5.103 | +0.001 (+0.14%) | 146,900 |
26 Sep 2023 | USD | 0.73 | 0.76 | 0.7 | 0.728 | 5.096 | -0.021 (-2.80%) | 150,500 |
25 Sep 2023 | USD | 0.733 | 0.763 | 0.73 | 0.749 | 5.243 | +0.009 (+1.22%) | 51,500 |
22 Sep 2023 | USD | 0.739 | 0.775 | 0.73 | 0.74 | 5.18 | -0.02 (-2.63%) | 205,600 |
21 Sep 2023 | USD | 0.776 | 0.779 | 0.72 | 0.76 | 5.32 | -0.019 (-2.44%) | 132,100 |
20 Sep 2023 | USD | 0.8 | 0.808 | 0.762 | 0.779 | 5.453 | -0.029 (-3.59%) | 167,200 |
19 Sep 2023 | USD | 0.812 | 0.821 | 0.8 | 0.808 | 5.656 | -0.011 (-1.34%) | 202,800 |
18 Sep 2023 | USD | 0.79 | 0.819 | 0.78 | 0.819 | 5.733 | -0.014 (-1.68%) | 167,400 |
15 Sep 2023 | USD | 0.82 | 0.84 | 0.8 | 0.833 | 5.831 | -0.017 (-2.00%) | 164,900 |
14 Sep 2023 | USD | 0.82 | 0.867 | 0.82 | 0.85 | 5.95 | +0.011 (+1.31%) | 265,900 |
13 Sep 2023 | USD | 0.801 | 0.84 | 0.795 | 0.839 | 5.873 | +0.009 (+1.08%) | 134,100 |
12 Sep 2023 | USD | 0.8 | 0.83 | 0.744 | 0.83 | 5.81 | +0.052 (+6.68%) | 385,300 |
11 Sep 2023 | USD | 0.71 | 0.79 | 0.7 | 0.778 | 5.446 | +0.086 (+12.43%) | 437,500 |