Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 0.78 | 0.78 | 0.77 | 0.78 | 11.7 | +0.02 (+2.63%) | 23,000 |
19 Oct 2023 | USD | 0.8 | 0.81 | 0.76 | 0.76 | 11.4 | -0.04 (-5%) | 62,900 |
18 Oct 2023 | USD | 0.81 | 0.84 | 0.8 | 0.8 | 12 | -0.02 (-2.44%) | 42,900 |
17 Oct 2023 | USD | 0.82 | 0.85 | 0.81 | 0.82 | 12.3 | +0.01 (+1.23%) | 52,300 |
16 Oct 2023 | USD | 0.83 | 0.83 | 0.8 | 0.81 | 12.15 | -0.02 (-2.41%) | 24,500 |
13 Oct 2023 | USD | 0.85 | 0.87 | 0.83 | 0.83 | 12.45 | -0.04 (-4.60%) | 26,400 |
12 Oct 2023 | USD | 0.84 | 0.87 | 0.84 | 0.87 | 13.05 | +0.01 (+1.16%) | 10,000 |
11 Oct 2023 | USD | 0.85 | 0.88 | 0.84 | 0.86 | 12.9 | -0.01 (-1.15%) | 32,300 |
10 Oct 2023 | USD | 0.85 | 0.9 | 0.85 | 0.87 | 13.05 | +0.03 (+3.57%) | 23,400 |
9 Oct 2023 | USD | 0.88 | 0.9 | 0.84 | 0.84 | 12.6 | -0.06 (-6.67%) | 29,800 |
6 Oct 2023 | USD | 0.89 | 0.98 | 0.83 | 0.9 | 13.5 | 0.0 (0.0%) | 20,900 |
5 Oct 2023 | USD | 0.94 | 0.95 | 0.9 | 0.9 | 13.5 | 0.0 (0.0%) | 10,800 |
4 Oct 2023 | USD | 0.93 | 0.99 | 0.88 | 0.9 | 13.5 | -0.05 (-5.26%) | 19,900 |
3 Oct 2023 | USD | 1.01 | 1.01 | 0.91 | 0.95 | 14.25 | +0.03 (+3.26%) | 98,500 |
2 Oct 2023 | USD | 0.9 | 0.95 | 0.84 | 0.92 | 13.8 | +0.07 (+8.24%) | 47,000 |
29 Sep 2023 | USD | 0.84 | 0.9 | 0.81 | 0.85 | 12.75 | +0.04 (+4.94%) | 59,500 |
28 Sep 2023 | USD | 0.8 | 0.87 | 0.8 | 0.81 | 12.15 | +0.02 (+2.53%) | 24,000 |
27 Sep 2023 | USD | 0.77 | 0.82 | 0.75 | 0.79 | 11.85 | +0.02 (+2.60%) | 67,300 |
26 Sep 2023 | USD | 0.74 | 0.79 | 0.74 | 0.77 | 11.55 | +0.03 (+4.05%) | 42,200 |
25 Sep 2023 | USD | 0.95 | 0.95 | 0.73 | 0.74 | 11.1 | -0.24 (-24.49%) | 299,400 |
22 Sep 2023 | USD | 0.95 | 0.98 | 0.93 | 0.98 | 14.7 | +0.01 (+1.03%) | 30,700 |
21 Sep 2023 | USD | 0.97 | 0.98 | 0.93 | 0.97 | 14.55 | 0.0 (0.0%) | 12,100 |
20 Sep 2023 | USD | 0.9 | 1.01 | 0.89 | 0.97 | 14.55 | +0.03 (+3.19%) | 29,000 |
19 Sep 2023 | USD | 0.94 | 0.95 | 0.9 | 0.94 | 14.1 | -0.04 (-4.08%) | 62,500 |
18 Sep 2023 | USD | 0.98 | 0.98 | 0.95 | 0.98 | 14.7 | -0.01 (-1.01%) | 208,400 |
15 Sep 2023 | USD | 0.99 | 1.05 | 0.94 | 0.99 | 14.85 | 0.0 (0.0%) | 78,000 |
14 Sep 2023 | USD | 1.04 | 1.06 | 0.9 | 0.99 | 14.85 | -0.05 (-4.81%) | 180,600 |
13 Sep 2023 | USD | 1.05 | 1.06 | 1.03 | 1.04 | 15.6 | +0.01 (+0.97%) | 51,000 |
12 Sep 2023 | USD | 1.03 | 1.08 | 1.03 | 1.03 | 15.45 | -0.01 (-0.96%) | 33,200 |
11 Sep 2023 | USD | 1.07 | 1.08 | 1.03 | 1.04 | 15.6 | -0.02 (-1.89%) | 66,100 |