Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 0.56 | 0.65 | 0.55 | 0.6 | 0.6 | +0.05 (+9.09%) | 65,900 |
9 Oct 2023 | USD | 0.551 | 0.67 | 0.5 | 0.55 | 0.55 | -0.07 (-11.29%) | 39,900 |
6 Oct 2023 | USD | 0.63 | 0.672 | 0.56 | 0.62 | 0.62 | -0.01 (-1.59%) | 14,000 |
5 Oct 2023 | USD | 0.693 | 0.693 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 31,700 |
4 Oct 2023 | USD | 0.725 | 0.725 | 0.63 | 0.64 | 0.64 | -0.05 (-7.25%) | 16,500 |
3 Oct 2023 | USD | 0.84 | 0.856 | 0.651 | 0.69 | 0.69 | -0.15 (-17.86%) | 28,700 |
2 Oct 2023 | USD | 0.851 | 0.89 | 0.83 | 0.84 | 0.84 | -0.011 (-1.29%) | 14,600 |
29 Sep 2023 | USD | 0.85 | 0.893 | 0.85 | 0.851 | 0.851 | -0.009 (-1.05%) | 6,500 |
28 Sep 2023 | USD | 0.86 | 0.893 | 0.85 | 0.86 | 0.86 | -0.05 (-5.49%) | 6,700 |
27 Sep 2023 | USD | 0.87 | 0.91 | 0.86 | 0.91 | 0.91 | +0.04 (+4.60%) | 5,900 |
26 Sep 2023 | USD | 0.87 | 0.95 | 0.87 | 0.87 | 0.87 | +0.011 (+1.28%) | 8,800 |
25 Sep 2023 | USD | 0.894 | 0.894 | 0.851 | 0.859 | 0.859 | -0.041 (-4.56%) | 5,900 |
22 Sep 2023 | USD | 0.92 | 0.95 | 0.89 | 0.9 | 0.9 | -0.06 (-6.25%) | 6,900 |
21 Sep 2023 | USD | 0.92 | 0.966 | 0.878 | 0.96 | 0.96 | +0.04 (+4.35%) | 22,900 |
20 Sep 2023 | USD | 0.868 | 1 | 0.868 | 0.92 | 0.92 | +0.02 (+2.22%) | 41,100 |
19 Sep 2023 | USD | 0.95 | 0.961 | 0.83 | 0.9 | 0.9 | -0.09 (-9.09%) | 41,500 |
18 Sep 2023 | USD | 0.96 | 0.99 | 0.86 | 0.99 | 0.99 | 0.0 (0.0%) | 74,900 |
15 Sep 2023 | USD | 1.025 | 1.05 | 0.95 | 0.99 | 0.99 | -0.07 (-6.60%) | 156,100 |
14 Sep 2023 | USD | 1.1 | 1.19 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 389,500 |
13 Sep 2023 | USD | 1.1 | 1.125 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 62,800 |
12 Sep 2023 | USD | 1.1 | 1.16 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 57,200 |
11 Sep 2023 | USD | 1.14 | 1.2 | 1.11 | 1.13 | 1.13 | -0.06 (-5.04%) | 62,600 |
8 Sep 2023 | USD | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | +0.06 (+5.31%) | 89,400 |
7 Sep 2023 | USD | 1.21 | 1.21 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 22,700 |
6 Sep 2023 | USD | 1.14 | 1.17 | 1.1 | 1.17 | 1.17 | +0.05 (+4.46%) | 112,300 |
5 Sep 2023 | USD | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 39,700 |
1 Sep 2023 | USD | 1.225 | 1.225 | 1.12 | 1.16 | 1.16 | -0.08 (-6.45%) | 31,600 |
31 Aug 2023 | USD | 1.25 | 1.25 | 1.2 | 1.24 | 1.24 | +0.06 (+5.08%) | 42,800 |
30 Aug 2023 | USD | 1.19 | 1.25 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 26,000 |
29 Aug 2023 | USD | 1.25 | 1.25 | 1.13 | 1.18 | 1.18 | -0.06 (-4.84%) | 69,200 |