Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 0.732 | 0.765 | 0.732 | 0.765 | 0.765 | +0.035 (+4.79%) | 14,300 |
10 Oct 2023 | USD | 0.776 | 0.776 | 0.73 | 0.73 | 0.73 | +0.022 (+3.11%) | 12,800 |
9 Oct 2023 | USD | 0.68 | 0.715 | 0.68 | 0.708 | 0.708 | +0.018 (+2.61%) | 22,200 |
6 Oct 2023 | USD | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | -0.021 (-2.95%) | 37,500 |
5 Oct 2023 | USD | 0.717 | 0.72 | 0.67 | 0.711 | 0.711 | +0.011 (+1.57%) | 39,100 |
4 Oct 2023 | USD | 0.688 | 0.73 | 0.682 | 0.7 | 0.7 | -0.03 (-4.11%) | 38,900 |
3 Oct 2023 | USD | 0.749 | 0.749 | 0.712 | 0.73 | 0.73 | +0.001 (+0.14%) | 8,700 |
2 Oct 2023 | USD | 0.816 | 0.816 | 0.729 | 0.729 | 0.729 | -0.077 (-9.55%) | 31,300 |
29 Sep 2023 | USD | 0.777 | 0.807 | 0.777 | 0.806 | 0.806 | +0.005 (+0.62%) | 26,500 |
28 Sep 2023 | USD | 0.8 | 0.801 | 0.76 | 0.801 | 0.801 | -0.025 (-3.03%) | 34,200 |
27 Sep 2023 | USD | 0.8 | 0.826 | 0.77 | 0.826 | 0.826 | +0.061 (+7.97%) | 68,100 |
26 Sep 2023 | USD | 0.798 | 0.798 | 0.748 | 0.765 | 0.765 | -0.075 (-8.93%) | 288,000 |
25 Sep 2023 | USD | 0.886 | 0.889 | 0.84 | 0.84 | 0.84 | -0.095 (-10.16%) | 51,200 |
22 Sep 2023 | USD | 0.92 | 0.95 | 0.92 | 0.935 | 0.935 | +0.025 (+2.75%) | 5,300 |
21 Sep 2023 | USD | 0.94 | 0.95 | 0.89 | 0.91 | 0.91 | -0.041 (-4.31%) | 63,300 |
20 Sep 2023 | USD | 0.93 | 0.99 | 0.93 | 0.951 | 0.951 | -0.009 (-0.94%) | 20,000 |
19 Sep 2023 | USD | 0.95 | 0.975 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 19,500 |
18 Sep 2023 | USD | 0.96 | 0.975 | 0.951 | 0.96 | 0.96 | -0.035 (-3.52%) | 66,300 |
15 Sep 2023 | USD | 0.99 | 1 | 0.97 | 0.995 | 0.995 | -0.03 (-2.93%) | 10,000 |
14 Sep 2023 | USD | 0.99 | 1.05 | 0.98 | 1.025 | 1.025 | +0.06 (+6.22%) | 5,600 |
13 Sep 2023 | USD | 0.95 | 0.97 | 0.95 | 0.965 | 0.965 | -0.015 (-1.53%) | 25,200 |
12 Sep 2023 | USD | 1 | 1.02 | 0.97 | 0.98 | 0.98 | -0.025 (-2.49%) | 40,900 |
11 Sep 2023 | USD | 0.95 | 1.02 | 0.95 | 1.005 | 1.005 | +0.04 (+4.15%) | 7,600 |
8 Sep 2023 | USD | 0.995 | 0.995 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 30,600 |
7 Sep 2023 | USD | 1.02 | 1.02 | 0.965 | 0.965 | 0.965 | -0.03 (-3.02%) | 37,700 |
6 Sep 2023 | USD | 1.07 | 1.07 | 0.99 | 0.995 | 0.995 | -0.06 (-5.69%) | 104,500 |
5 Sep 2023 | USD | 1.1 | 1.1 | 1.04 | 1.055 | 1.055 | -0.025 (-2.31%) | 81,500 |
1 Sep 2023 | USD | 1.105 | 1.12 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 4,700 |
31 Aug 2023 | USD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 4,700 |
30 Aug 2023 | USD | 1.06 | 1.115 | 1.06 | 1.1 | 1.1 | -0.03 (-2.65%) | 18,900 |