Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | USD | 0.88 | 0.91 | 0.811 | 0.8293 | 0.8293 | -0.058 (-6.51%) | 207,422 |
2 Oct 2023 | USD | 0.82 | 0.924 | 0.82 | 0.887 | 0.887 | +0.026 (+2.97%) | 398,840 |
29 Sep 2023 | USD | 0.85 | 0.95 | 0.85 | 0.8614 | 0.8614 | -0.023 (-2.56%) | 120,769 |
28 Sep 2023 | USD | 0.865 | 0.9226 | 0.832 | 0.884 | 0.884 | +0.004 (+0.45%) | 138,151 |
27 Sep 2023 | USD | 0.879 | 1.03 | 0.7973 | 0.88 | 0.88 | -0.002 (-0.23%) | 1,020,860 |
26 Sep 2023 | USD | 0.8397 | 0.882 | 0.79 | 0.882 | 0.882 | +0.052 (+6.27%) | 143,576 |
25 Sep 2023 | USD | 0.786 | 0.88 | 0.78 | 0.83 | 0.83 | +0.053 (+6.86%) | 210,593 |
22 Sep 2023 | USD | 0.7901 | 0.841 | 0.7767 | 0.7767 | 0.7767 | -0.018 (-2.30%) | 60,649 |
21 Sep 2023 | USD | 0.84 | 0.86 | 0.79 | 0.795 | 0.795 | -0.045 (-5.36%) | 191,680 |
20 Sep 2023 | USD | 0.91 | 0.92 | 0.81 | 0.84 | 0.84 | -0.062 (-6.87%) | 208,077 |
19 Sep 2023 | USD | 0.8701 | 0.903 | 0.77 | 0.902 | 0.902 | +0.027 (+3.13%) | 364,820 |
18 Sep 2023 | USD | 0.88 | 0.9 | 0.85 | 0.8746 | 0.8746 | -0.034 (-3.78%) | 20,918 |
15 Sep 2023 | USD | 0.864 | 0.96 | 0.864 | 0.909 | 0.909 | +0.019 (+2.13%) | 333,101 |
14 Sep 2023 | USD | 0.8258 | 0.958 | 0.8258 | 0.89 | 0.89 | -0.037 (-3.98%) | 336,755 |
13 Sep 2023 | USD | 0.882 | 0.928 | 0.81 | 0.9269 | 0.9269 | +0.038 (+4.30%) | 641,494 |
12 Sep 2023 | USD | 0.93 | 0.945 | 0.853 | 0.8887 | 0.8887 | -0.044 (-4.71%) | 387,014 |
11 Sep 2023 | USD | 0.93 | 0.98 | 0.89 | 0.9326 | 0.9326 | -0.067 (-6.74%) | 964,866 |
8 Sep 2023 | USD | 1.18 | 1.18 | 0.9 | 1 | 1 | -0.14 (-12.28%) | 1,234,300 |
7 Sep 2023 | USD | 1.05 | 1.14 | 1.04 | 1.14 | 1.14 | +0.07 (+6.54%) | 431,400 |
6 Sep 2023 | USD | 1.09 | 1.2 | 1.065 | 1.07 | 1.07 | +0.02 (+1.90%) | 1,346,600 |
5 Sep 2023 | USD | 0.8 | 1.05 | 0.8 | 1.05 | 1.05 | +0.17 (+19.32%) | 833,900 |
1 Sep 2023 | USD | 0.829 | 0.9 | 0.79 | 0.88 | 0.88 | +0.07 (+8.64%) | 785,600 |
31 Aug 2023 | USD | 0.68 | 0.85 | 0.624 | 0.81 | 0.81 | +0.145 (+21.80%) | 1,081,900 |
30 Aug 2023 | USD | 0.55 | 0.7 | 0.5 | 0.665 | 0.665 | +0.095 (+16.67%) | 809,500 |
29 Aug 2023 | USD | 0.53 | 0.58 | 0.5 | 0.57 | 0.57 | +0.045 (+8.57%) | 295,600 |
28 Aug 2023 | USD | 0.473 | 0.535 | 0.46 | 0.525 | 0.525 | +0.027 (+5.42%) | 391,500 |
25 Aug 2023 | USD | 0.495 | 0.51 | 0.475 | 0.498 | 0.498 | -0.001 (-0.20%) | 360,000 |
24 Aug 2023 | USD | 0.485 | 0.5 | 0.451 | 0.499 | 0.499 | +0.025 (+5.27%) | 233,900 |
23 Aug 2023 | USD | 0.475 | 0.5 | 0.47 | 0.474 | 0.474 | -0.008 (-1.66%) | 178,100 |
22 Aug 2023 | USD | 0.488 | 0.505 | 0.475 | 0.482 | 0.482 | -0.008 (-1.63%) | 181,200 |