Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.71 | 0.74 | 0.7 | 0.74 | 0.74 | +0.03 (+4.23%) | 30,500 |
12 Oct 2023 | USD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 29,400 |
11 Oct 2023 | USD | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -0.04 (-5.26%) | 34,900 |
10 Oct 2023 | USD | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 39,200 |
9 Oct 2023 | USD | 0.75 | 0.79 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 28,600 |
6 Oct 2023 | USD | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 23,500 |
5 Oct 2023 | USD | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | +0.04 (+5.56%) | 48,300 |
4 Oct 2023 | USD | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 64,500 |
3 Oct 2023 | USD | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | -0.04 (-5.19%) | 150,500 |
2 Oct 2023 | USD | 0.83 | 0.83 | 0.77 | 0.77 | 0.77 | -0.06 (-7.23%) | 29,800 |
29 Sep 2023 | USD | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 15,400 |
28 Sep 2023 | USD | 0.77 | 0.84 | 0.77 | 0.82 | 0.82 | +0.04 (+5.13%) | 47,100 |
27 Sep 2023 | USD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 67,000 |
26 Sep 2023 | USD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 85,200 |
25 Sep 2023 | USD | 0.79 | 0.81 | 0.76 | 0.8 | 0.8 | 0.0 (0.0%) | 100,100 |
22 Sep 2023 | USD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 27,600 |
21 Sep 2023 | USD | 0.82 | 0.83 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 48,300 |
20 Sep 2023 | USD | 0.81 | 0.85 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 49,400 |
19 Sep 2023 | USD | 0.82 | 0.83 | 0.78 | 0.83 | 0.83 | +0.01 (+1.22%) | 137,300 |
18 Sep 2023 | USD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 112,800 |
15 Sep 2023 | USD | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 201,000 |
14 Sep 2023 | USD | 0.84 | 0.87 | 0.79 | 0.84 | 0.84 | -0.01 (-1.18%) | 267,100 |
13 Sep 2023 | USD | 0.8 | 0.88 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 46,400 |
12 Sep 2023 | USD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 50,900 |
11 Sep 2023 | USD | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 110,600 |
8 Sep 2023 | USD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 37,700 |
7 Sep 2023 | USD | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | +0.01 (+1.11%) | 53,900 |
6 Sep 2023 | USD | 0.91 | 0.92 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 27,500 |
5 Sep 2023 | USD | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | 0.0 (0.0%) | 37,100 |
1 Sep 2023 | USD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 17,500 |