Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.743 | 0.75 | 0.702 | 0.702 | 0.702 | -0.088 (-11.14%) | 8,500 |
5 Oct 2023 | USD | 0.746 | 0.793 | 0.746 | 0.79 | 0.79 | +0.044 (+5.90%) | 3,200 |
4 Oct 2023 | USD | 0.75 | 0.75 | 0.746 | 0.746 | 0.746 | 0.0 (0.0%) | 600 |
3 Oct 2023 | USD | 0.746 | 0.746 | 0.746 | 0.746 | 0.746 | 0.0 (0.0%) | 208 |
2 Oct 2023 | USD | 0.793 | 0.793 | 0.746 | 0.746 | 0.746 | -0.025 (-3.24%) | 1,100 |
29 Sep 2023 | USD | 0.78 | 0.78 | 0.771 | 0.771 | 0.771 | +0.021 (+2.80%) | 1,100 |
28 Sep 2023 | USD | 0.87 | 0.88 | 0.743 | 0.75 | 0.75 | -0.04 (-5.06%) | 24,600 |
27 Sep 2023 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | +0.022 (+2.86%) | 500 |
26 Sep 2023 | USD | 0.768 | 0.768 | 0.768 | 0.768 | 0.768 | 0.0 (0.0%) | 183 |
25 Sep 2023 | USD | 0.768 | 0.768 | 0.768 | 0.768 | 0.768 | +0.018 (+2.40%) | 2,800 |
22 Sep 2023 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.001 (-0.13%) | 600 |
21 Sep 2023 | USD | 0.751 | 0.879 | 0.751 | 0.751 | 0.751 | -0.051 (-6.36%) | 1,900 |
20 Sep 2023 | USD | 0.843 | 0.85 | 0.79 | 0.802 | 0.802 | +0.05 (+6.65%) | 2,900 |
19 Sep 2023 | USD | 0.79 | 0.877 | 0.752 | 0.752 | 0.752 | -0.088 (-10.48%) | 6,100 |
18 Sep 2023 | USD | 0.841 | 0.841 | 0.84 | 0.84 | 0.84 | -0.027 (-3.11%) | 1,400 |
15 Sep 2023 | USD | 0.785 | 0.88 | 0.778 | 0.867 | 0.867 | +0.134 (+18.28%) | 18,700 |
14 Sep 2023 | USD | 0.706 | 0.733 | 0.697 | 0.733 | 0.733 | -0.007 (-0.95%) | 1,500 |
13 Sep 2023 | USD | 0.791 | 0.799 | 0.74 | 0.74 | 0.74 | +0.031 (+4.37%) | 14,100 |
12 Sep 2023 | USD | 0.686 | 0.819 | 0.686 | 0.709 | 0.709 | +0.004 (+0.57%) | 36,500 |
11 Sep 2023 | USD | 0.797 | 0.797 | 0.695 | 0.705 | 0.705 | -0.042 (-5.62%) | 15,400 |
8 Sep 2023 | USD | 0.749 | 0.77 | 0.732 | 0.747 | 0.747 | -0.013 (-1.71%) | 4,600 |
7 Sep 2023 | USD | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | +0.049 (+6.89%) | 1,600 |
6 Sep 2023 | USD | 0.734 | 0.748 | 0.71 | 0.711 | 0.711 | +0.002 (+0.28%) | 7,300 |
5 Sep 2023 | USD | 0.76 | 0.763 | 0.709 | 0.709 | 0.709 | -0.011 (-1.53%) | 4,200 |
1 Sep 2023 | USD | 0.72 | 0.733 | 0.72 | 0.72 | 0.72 | +0.04 (+5.88%) | 2,400 |
31 Aug 2023 | USD | 0.829 | 0.838 | 0.64 | 0.68 | 0.68 | -0.12 (-15%) | 20,500 |
30 Aug 2023 | USD | 0.718 | 0.838 | 0.718 | 0.8 | 0.8 | +0.06 (+8.11%) | 11,600 |
29 Aug 2023 | USD | 0.671 | 0.75 | 0.664 | 0.74 | 0.74 | +0.073 (+10.94%) | 4,100 |
28 Aug 2023 | USD | 0.699 | 0.74 | 0.656 | 0.667 | 0.667 | -0.033 (-4.71%) | 5,600 |
25 Aug 2023 | USD | 0.674 | 0.7 | 0.674 | 0.7 | 0.7 | -0.049 (-6.54%) | 1,300 |