Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 0.75 | 0.75 | 0.71 | 0.735 | 0.735 | +0.006 (+0.82%) | 72,400 |
27 Sep 2023 | USD | 0.72 | 0.76 | 0.7 | 0.729 | 0.729 | +0.001 (+0.14%) | 146,900 |
26 Sep 2023 | USD | 0.73 | 0.76 | 0.7 | 0.728 | 0.728 | -0.021 (-2.80%) | 150,500 |
25 Sep 2023 | USD | 0.733 | 0.763 | 0.73 | 0.749 | 0.749 | +0.009 (+1.22%) | 51,500 |
22 Sep 2023 | USD | 0.739 | 0.775 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 205,600 |
21 Sep 2023 | USD | 0.776 | 0.779 | 0.72 | 0.76 | 0.76 | -0.019 (-2.44%) | 132,100 |
20 Sep 2023 | USD | 0.8 | 0.808 | 0.762 | 0.779 | 0.779 | -0.029 (-3.59%) | 167,200 |
19 Sep 2023 | USD | 0.812 | 0.821 | 0.8 | 0.808 | 0.808 | -0.011 (-1.34%) | 202,800 |
18 Sep 2023 | USD | 0.79 | 0.819 | 0.78 | 0.819 | 0.819 | -0.014 (-1.68%) | 167,400 |
15 Sep 2023 | USD | 0.82 | 0.84 | 0.8 | 0.833 | 0.833 | -0.017 (-2.00%) | 164,900 |
14 Sep 2023 | USD | 0.82 | 0.867 | 0.82 | 0.85 | 0.85 | +0.011 (+1.31%) | 265,900 |
13 Sep 2023 | USD | 0.801 | 0.84 | 0.795 | 0.839 | 0.839 | +0.009 (+1.08%) | 134,100 |
12 Sep 2023 | USD | 0.8 | 0.83 | 0.744 | 0.83 | 0.83 | +0.052 (+6.68%) | 385,300 |
11 Sep 2023 | USD | 0.71 | 0.79 | 0.7 | 0.778 | 0.778 | +0.086 (+12.43%) | 437,500 |
8 Sep 2023 | USD | 0.681 | 0.697 | 0.68 | 0.692 | 0.692 | +0.012 (+1.76%) | 89,100 |
7 Sep 2023 | USD | 0.7 | 0.7 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 118,800 |
6 Sep 2023 | USD | 0.698 | 0.71 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 35,300 |
5 Sep 2023 | USD | 0.708 | 0.721 | 0.7 | 0.71 | 0.71 | -0.002 (-0.28%) | 85,900 |
1 Sep 2023 | USD | 0.684 | 0.72 | 0.68 | 0.712 | 0.712 | +0.004 (+0.56%) | 254,300 |
31 Aug 2023 | USD | 0.689 | 0.708 | 0.68 | 0.708 | 0.708 | +0.013 (+1.87%) | 101,300 |
30 Aug 2023 | USD | 0.66 | 0.695 | 0.651 | 0.695 | 0.695 | -0.009 (-1.28%) | 68,900 |
29 Aug 2023 | USD | 0.615 | 0.709 | 0.615 | 0.704 | 0.704 | +0.069 (+10.87%) | 410,500 |
28 Aug 2023 | USD | 0.64 | 0.64 | 0.6 | 0.635 | 0.635 | -0.005 (-0.78%) | 84,700 |
25 Aug 2023 | USD | 0.595 | 0.642 | 0.592 | 0.64 | 0.64 | +0.03 (+4.92%) | 129,300 |
24 Aug 2023 | USD | 0.615 | 0.618 | 0.59 | 0.61 | 0.61 | +0.001 (+0.16%) | 113,900 |
23 Aug 2023 | USD | 0.6 | 0.615 | 0.59 | 0.609 | 0.609 | +0.009 (+1.50%) | 71,800 |
22 Aug 2023 | USD | 0.62 | 0.625 | 0.6 | 0.6 | 0.6 | -0.022 (-3.54%) | 73,600 |
21 Aug 2023 | USD | 0.61 | 0.63 | 0.61 | 0.622 | 0.622 | +0.009 (+1.47%) | 102,100 |
18 Aug 2023 | USD | 0.614 | 0.63 | 0.6 | 0.613 | 0.613 | -0.007 (-1.13%) | 56,800 |
17 Aug 2023 | USD | 0.601 | 0.63 | 0.596 | 0.62 | 0.62 | +0.01 (+1.64%) | 78,900 |