Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 27,500 |
5 Oct 2023 | USD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 10,000 |
4 Oct 2023 | USD | 0.7 | 0.72 | 0.68 | 0.72 | 0.72 | +0.01 (+1.41%) | 22,500 |
3 Oct 2023 | USD | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 9,500 |
2 Oct 2023 | USD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.04 (-5.26%) | 7,500 |
29 Sep 2023 | USD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 4,300 |
28 Sep 2023 | USD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 32,900 |
27 Sep 2023 | USD | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 49,700 |
26 Sep 2023 | USD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 92,900 |
25 Sep 2023 | USD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 93,000 |
22 Sep 2023 | USD | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 370,200 |
21 Sep 2023 | USD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.04 (-4.82%) | 14,800 |
20 Sep 2023 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 15,100 |
19 Sep 2023 | USD | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 9,300 |
18 Sep 2023 | USD | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 20,600 |
15 Sep 2023 | USD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 15,200 |
14 Sep 2023 | USD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 56,700 |
13 Sep 2023 | USD | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 25,900 |
12 Sep 2023 | USD | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | -0.02 (-2.30%) | 9,800 |
11 Sep 2023 | USD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.02 (+2.35%) | 1,800 |
8 Sep 2023 | USD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 9,800 |
7 Sep 2023 | USD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 45,400 |
6 Sep 2023 | USD | 0.89 | 0.9 | 0.88 | 0.88 | 0.88 | -0.05 (-5.38%) | 46,700 |
5 Sep 2023 | USD | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -0.06 (-6.06%) | 35,500 |
1 Sep 2023 | USD | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | +0.06 (+6.45%) | 91,800 |
31 Aug 2023 | USD | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | +0.06 (+6.90%) | 47,200 |
30 Aug 2023 | USD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 14,500 |
29 Aug 2023 | USD | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 98,900 |
28 Aug 2023 | USD | 0.82 | 0.86 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 118,900 |
25 Aug 2023 | USD | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 73,700 |