Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 0.631 | 0.659 | 0.593 | 0.63 | 0.63 | -0.026 (-3.96%) | 1,732,000 |
16 Oct 2023 | USD | 0.64 | 0.7 | 0.621 | 0.656 | 0.656 | +0.016 (+2.50%) | 860,600 |
13 Oct 2023 | USD | 0.671 | 0.675 | 0.6 | 0.64 | 0.64 | -0.028 (-4.19%) | 1,270,500 |
12 Oct 2023 | USD | 0.676 | 0.69 | 0.647 | 0.668 | 0.668 | -0.02 (-2.91%) | 715,500 |
11 Oct 2023 | USD | 0.716 | 0.735 | 0.641 | 0.688 | 0.688 | -0.028 (-3.91%) | 1,207,800 |
10 Oct 2023 | USD | 0.68 | 0.75 | 0.645 | 0.716 | 0.716 | +0.053 (+7.99%) | 776,600 |
9 Oct 2023 | USD | 0.657 | 0.688 | 0.632 | 0.663 | 0.663 | -0.025 (-3.63%) | 973,000 |
6 Oct 2023 | USD | 0.702 | 0.717 | 0.661 | 0.688 | 0.688 | -0.022 (-3.10%) | 1,379,900 |
5 Oct 2023 | USD | 0.75 | 0.767 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 446,000 |
4 Oct 2023 | USD | 0.764 | 0.775 | 0.731 | 0.75 | 0.75 | 0.0 (0.0%) | 390,100 |
3 Oct 2023 | USD | 0.78 | 0.782 | 0.731 | 0.75 | 0.75 | -0.001 (-0.13%) | 535,200 |
2 Oct 2023 | USD | 0.78 | 0.81 | 0.751 | 0.751 | 0.751 | -0.052 (-6.48%) | 658,100 |
29 Sep 2023 | USD | 0.842 | 0.848 | 0.8 | 0.803 | 0.803 | -0.047 (-5.53%) | 501,300 |
28 Sep 2023 | USD | 0.85 | 0.87 | 0.783 | 0.85 | 0.85 | +0.078 (+10.10%) | 848,400 |
27 Sep 2023 | USD | 0.781 | 0.804 | 0.771 | 0.772 | 0.772 | -0.003 (-0.39%) | 220,600 |
26 Sep 2023 | USD | 0.76 | 0.798 | 0.75 | 0.775 | 0.775 | +0.025 (+3.33%) | 368,500 |
25 Sep 2023 | USD | 0.762 | 0.781 | 0.743 | 0.75 | 0.75 | 0.0 (0.0%) | 472,000 |
22 Sep 2023 | USD | 0.773 | 0.781 | 0.75 | 0.75 | 0.75 | -0.028 (-3.60%) | 547,500 |
21 Sep 2023 | USD | 0.794 | 0.821 | 0.773 | 0.778 | 0.778 | -0.03 (-3.71%) | 536,900 |
20 Sep 2023 | USD | 0.81 | 0.846 | 0.798 | 0.808 | 0.808 | +0.017 (+2.15%) | 575,900 |
19 Sep 2023 | USD | 0.802 | 0.825 | 0.785 | 0.791 | 0.791 | -0.01 (-1.25%) | 573,000 |
18 Sep 2023 | USD | 0.85 | 0.87 | 0.797 | 0.801 | 0.801 | -0.031 (-3.73%) | 735,600 |
15 Sep 2023 | USD | 0.88 | 0.9 | 0.817 | 0.832 | 0.832 | -0.019 (-2.23%) | 1,738,800 |
14 Sep 2023 | USD | 0.85 | 0.893 | 0.833 | 0.851 | 0.851 | 0.0 (0.0%) | 434,300 |
13 Sep 2023 | USD | 0.907 | 0.947 | 0.845 | 0.851 | 0.851 | -0.074 (-8%) | 597,500 |
12 Sep 2023 | USD | 0.902 | 0.968 | 0.89 | 0.925 | 0.925 | +0.051 (+5.84%) | 1,148,300 |
11 Sep 2023 | USD | 0.842 | 0.882 | 0.82 | 0.874 | 0.874 | +0.065 (+8.03%) | 996,800 |
8 Sep 2023 | USD | 0.804 | 0.839 | 0.788 | 0.809 | 0.809 | +0.007 (+0.87%) | 1,362,000 |
7 Sep 2023 | USD | 0.74 | 0.815 | 0.721 | 0.802 | 0.802 | +0.091 (+12.80%) | 3,459,100 |
6 Sep 2023 | USD | 0.78 | 0.837 | 0.71 | 0.711 | 0.711 | -0.079 (-10.00%) | 2,539,800 |