Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 0.65 | 0.67 | 0.63 | 0.655 | 0.655 | +0.009 (+1.39%) | 1,932,500 |
13 Oct 2023 | USD | 0.672 | 0.675 | 0.631 | 0.646 | 0.646 | -0.005 (-0.77%) | 3,540,000 |
12 Oct 2023 | USD | 0.705 | 0.705 | 0.65 | 0.651 | 0.651 | -0.017 (-2.54%) | 2,965,700 |
11 Oct 2023 | USD | 0.7 | 0.734 | 0.661 | 0.668 | 0.668 | -0.012 (-1.76%) | 2,562,100 |
10 Oct 2023 | USD | 0.662 | 0.7 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 2,457,600 |
9 Oct 2023 | USD | 0.675 | 0.69 | 0.64 | 0.65 | 0.65 | -0.036 (-5.25%) | 3,284,100 |
6 Oct 2023 | USD | 0.657 | 0.703 | 0.65 | 0.686 | 0.686 | +0.024 (+3.63%) | 2,426,200 |
5 Oct 2023 | USD | 0.676 | 0.689 | 0.635 | 0.662 | 0.662 | -0.012 (-1.78%) | 2,122,800 |
4 Oct 2023 | USD | 0.68 | 0.7 | 0.645 | 0.674 | 0.674 | +0.012 (+1.81%) | 3,381,800 |
3 Oct 2023 | USD | 0.68 | 0.68 | 0.64 | 0.662 | 0.662 | -0.033 (-4.75%) | 4,285,500 |
2 Oct 2023 | USD | 0.73 | 0.736 | 0.692 | 0.695 | 0.695 | -0.018 (-2.52%) | 2,178,900 |
29 Sep 2023 | USD | 0.744 | 0.76 | 0.71 | 0.713 | 0.713 | -0.01 (-1.38%) | 3,421,800 |
28 Sep 2023 | USD | 0.79 | 0.794 | 0.714 | 0.723 | 0.723 | -0.062 (-7.90%) | 6,138,000 |
27 Sep 2023 | USD | 0.83 | 0.84 | 0.782 | 0.785 | 0.785 | -0.042 (-5.08%) | 3,438,200 |
26 Sep 2023 | USD | 0.84 | 0.88 | 0.81 | 0.827 | 0.827 | -0.02 (-2.36%) | 1,885,200 |
25 Sep 2023 | USD | 0.81 | 0.87 | 0.786 | 0.847 | 0.847 | +0.029 (+3.55%) | 2,001,700 |
22 Sep 2023 | USD | 0.87 | 0.895 | 0.81 | 0.818 | 0.818 | -0.031 (-3.65%) | 2,933,600 |
21 Sep 2023 | USD | 0.895 | 0.9 | 0.847 | 0.849 | 0.849 | -0.051 (-5.67%) | 5,315,500 |
20 Sep 2023 | USD | 0.95 | 0.99 | 0.9 | 0.9 | 0.9 | -0.048 (-5.06%) | 5,228,000 |
19 Sep 2023 | USD | 0.967 | 0.982 | 0.91 | 0.948 | 0.948 | -0.013 (-1.35%) | 7,267,200 |
18 Sep 2023 | USD | 0.983 | 1.01 | 0.96 | 0.961 | 0.961 | -0.014 (-1.44%) | 3,084,300 |
15 Sep 2023 | USD | 1.02 | 1.03 | 0.971 | 0.975 | 0.975 | -0.065 (-6.25%) | 6,961,800 |
14 Sep 2023 | USD | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 1,954,300 |
13 Sep 2023 | USD | 1.06 | 1.06 | 1.015 | 1.04 | 1.04 | -0.03 (-2.80%) | 1,481,000 |
12 Sep 2023 | USD | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,217,570 |
11 Sep 2023 | USD | 1.03 | 1.1 | 1.03 | 1.08 | 1.08 | +0.07 (+6.93%) | 2,516,625 |
8 Sep 2023 | USD | 0.9898 | 1.02 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 1,573,390 |
7 Sep 2023 | USD | 1 | 1.02 | 0.9304 | 1.01 | 1.01 | 0.0 (0.0%) | 5,650,178 |
6 Sep 2023 | USD | 1.04 | 1.07 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 1,865,414 |
5 Sep 2023 | USD | 1.09 | 1.1 | 1.03 | 1.05 | 1.05 | -0.05 (-4.55%) | 2,067,569 |