Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | USD | 0.616 | 0.652 | 0.616 | 0.649 | 0.649 | +0.04 (+6.57%) | 403,000 |
1 Nov 2023 | USD | 0.63 | 0.64 | 0.6 | 0.609 | 0.609 | -0.032 (-4.99%) | 178,100 |
31 Oct 2023 | USD | 0.614 | 0.674 | 0.61 | 0.641 | 0.641 | +0.019 (+3.05%) | 619,300 |
30 Oct 2023 | USD | 0.6 | 0.63 | 0.59 | 0.622 | 0.622 | +0.022 (+3.67%) | 280,400 |
27 Oct 2023 | USD | 0.61 | 0.623 | 0.587 | 0.6 | 0.6 | -0.011 (-1.80%) | 328,500 |
26 Oct 2023 | USD | 0.631 | 0.639 | 0.602 | 0.611 | 0.611 | -0.018 (-2.86%) | 208,400 |
25 Oct 2023 | USD | 0.61 | 0.636 | 0.6 | 0.629 | 0.629 | +0.014 (+2.28%) | 574,200 |
24 Oct 2023 | USD | 0.61 | 0.64 | 0.6 | 0.615 | 0.615 | +0.01 (+1.65%) | 216,700 |
23 Oct 2023 | USD | 0.659 | 0.659 | 0.584 | 0.605 | 0.605 | 0.0 (0.0%) | 609,800 |
20 Oct 2023 | USD | 0.65 | 0.659 | 0.6 | 0.605 | 0.605 | +0.008 (+1.34%) | 348,600 |
19 Oct 2023 | USD | 0.609 | 0.65 | 0.588 | 0.597 | 0.597 | -0.003 (-0.50%) | 496,900 |
18 Oct 2023 | USD | 0.68 | 0.68 | 0.6 | 0.6 | 0.6 | -0.041 (-6.40%) | 361,600 |
17 Oct 2023 | USD | 0.61 | 0.699 | 0.602 | 0.641 | 0.641 | +0.04 (+6.66%) | 597,800 |
16 Oct 2023 | USD | 0.61 | 0.616 | 0.59 | 0.601 | 0.601 | +0.001 (+0.17%) | 677,000 |
13 Oct 2023 | USD | 0.612 | 0.625 | 0.591 | 0.6 | 0.6 | -0.02 (-3.23%) | 577,600 |
12 Oct 2023 | USD | 0.65 | 0.67 | 0.614 | 0.62 | 0.62 | -0.03 (-4.62%) | 479,800 |
11 Oct 2023 | USD | 0.682 | 0.716 | 0.646 | 0.65 | 0.65 | -0.051 (-7.28%) | 775,900 |
10 Oct 2023 | USD | 0.666 | 0.715 | 0.663 | 0.701 | 0.701 | +0.041 (+6.21%) | 600,100 |
9 Oct 2023 | USD | 0.64 | 0.67 | 0.618 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,108,600 |
6 Oct 2023 | USD | 0.631 | 0.65 | 0.621 | 0.65 | 0.65 | 0.0 (0.0%) | 837,900 |
5 Oct 2023 | USD | 0.718 | 0.72 | 0.591 | 0.65 | 0.65 | -0.048 (-6.88%) | 1,124,900 |
4 Oct 2023 | USD | 0.711 | 0.75 | 0.66 | 0.698 | 0.698 | -0.03 (-4.12%) | 1,039,800 |
3 Oct 2023 | USD | 0.77 | 0.79 | 0.7 | 0.728 | 0.728 | -0.047 (-6.06%) | 1,123,100 |
2 Oct 2023 | USD | 0.8 | 0.825 | 0.773 | 0.775 | 0.775 | -0.026 (-3.25%) | 310,800 |
29 Sep 2023 | USD | 0.85 | 0.85 | 0.764 | 0.801 | 0.801 | -0.002 (-0.25%) | 544,700 |
28 Sep 2023 | USD | 0.83 | 0.834 | 0.75 | 0.803 | 0.803 | -0.014 (-1.71%) | 757,300 |
27 Sep 2023 | USD | 0.861 | 0.895 | 0.795 | 0.817 | 0.817 | -0.033 (-3.88%) | 687,200 |
26 Sep 2023 | USD | 0.87 | 0.91 | 0.832 | 0.85 | 0.85 | -0.03 (-3.41%) | 437,500 |
25 Sep 2023 | USD | 0.873 | 0.927 | 0.86 | 0.88 | 0.88 | +0.013 (+1.50%) | 570,200 |
22 Sep 2023 | USD | 1.02 | 1.03 | 0.84 | 0.867 | 0.867 | -0.153 (-15.00%) | 2,149,500 |