Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.738 | 0.784 | 0.703 | 0.713 | 0.713 | -0.009 (-1.25%) | 4,826,700 |
12 Oct 2023 | USD | 0.733 | 0.747 | 0.7 | 0.722 | 0.722 | 0.0 (0.0%) | 5,116,500 |
11 Oct 2023 | USD | 0.82 | 0.82 | 0.718 | 0.722 | 0.722 | -0.077 (-9.64%) | 6,074,500 |
10 Oct 2023 | USD | 0.77 | 0.84 | 0.758 | 0.799 | 0.799 | +0.018 (+2.30%) | 3,607,600 |
9 Oct 2023 | USD | 0.79 | 0.799 | 0.746 | 0.781 | 0.781 | -0.001 (-0.13%) | 4,166,700 |
6 Oct 2023 | USD | 0.763 | 0.818 | 0.74 | 0.782 | 0.782 | +0.015 (+1.96%) | 4,085,300 |
5 Oct 2023 | USD | 0.76 | 0.767 | 0.72 | 0.767 | 0.767 | +0.014 (+1.86%) | 3,498,400 |
4 Oct 2023 | USD | 0.674 | 0.777 | 0.625 | 0.753 | 0.753 | +0.047 (+6.66%) | 13,506,600 |
3 Oct 2023 | USD | 0.794 | 0.794 | 0.703 | 0.706 | 0.706 | -0.094 (-11.75%) | 5,625,700 |
2 Oct 2023 | USD | 0.836 | 0.85 | 0.765 | 0.8 | 0.8 | -0.032 (-3.85%) | 5,525,000 |
29 Sep 2023 | USD | 0.86 | 0.893 | 0.826 | 0.832 | 0.832 | -0.017 (-2.00%) | 4,835,900 |
28 Sep 2023 | USD | 0.86 | 0.899 | 0.84 | 0.849 | 0.849 | -0.008 (-0.93%) | 4,635,800 |
27 Sep 2023 | USD | 0.88 | 0.928 | 0.851 | 0.857 | 0.857 | -0.028 (-3.16%) | 4,793,800 |
26 Sep 2023 | USD | 0.91 | 0.949 | 0.865 | 0.885 | 0.885 | -0.026 (-2.85%) | 5,141,900 |
25 Sep 2023 | USD | 1.03 | 1.03 | 0.79 | 0.911 | 0.911 | -0.099 (-9.80%) | 11,711,400 |
22 Sep 2023 | USD | 1.06 | 1.06 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 3,099,500 |
21 Sep 2023 | USD | 1.15 | 1.15 | 1.02 | 1.07 | 1.07 | -0.07 (-6.14%) | 4,574,400 |
20 Sep 2023 | USD | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 2,688,400 |
19 Sep 2023 | USD | 1.18 | 1.33 | 1.13 | 1.14 | 1.14 | -0.28 (-19.72%) | 7,672,800 |
18 Sep 2023 | USD | 1.49 | 1.49 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 2,532,400 |
15 Sep 2023 | USD | 1.53 | 1.58 | 1.41 | 1.46 | 1.46 | -0.07 (-4.58%) | 4,630,000 |
14 Sep 2023 | USD | 1.42 | 1.54 | 1.4 | 1.53 | 1.53 | +0.11 (+7.75%) | 2,300,500 |
13 Sep 2023 | USD | 1.43 | 1.5 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,268,500 |
12 Sep 2023 | USD | 1.39 | 1.46 | 1.35 | 1.44 | 1.44 | +0.04 (+2.86%) | 3,452,100 |
11 Sep 2023 | USD | 1.28 | 1.45 | 1.26 | 1.4 | 1.4 | +0.14 (+11.11%) | 3,291,600 |
8 Sep 2023 | USD | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 1,405,900 |
7 Sep 2023 | USD | 1.2 | 1.257 | 1.18 | 1.24 | 1.24 | +0.05 (+4.20%) | 1,936,600 |
6 Sep 2023 | USD | 1.21 | 1.23 | 1.185 | 1.19 | 1.19 | -0.02 (-1.65%) | 1,118,300 |
5 Sep 2023 | USD | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,537,800 |
1 Sep 2023 | USD | 1.22 | 1.24 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 1,479,200 |