Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 0.77 | 0.84 | 0.73 | 0.75 | 0.75 | -0.03 (-3.85%) | 54,100 |
19 Oct 2023 | USD | 0.8 | 0.87 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 39,400 |
18 Oct 2023 | USD | 0.8 | 0.81 | 0.76 | 0.8 | 0.8 | -0.01 (-1.23%) | 9,800 |
17 Oct 2023 | USD | 0.8 | 0.84 | 0.77 | 0.81 | 0.81 | +0.01 (+1.25%) | 23,500 |
16 Oct 2023 | USD | 0.78 | 0.85 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 31,500 |
13 Oct 2023 | USD | 0.83 | 0.85 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 31,200 |
12 Oct 2023 | USD | 0.79 | 0.84 | 0.76 | 0.79 | 0.79 | -0.02 (-2.47%) | 15,800 |
11 Oct 2023 | USD | 0.82 | 0.84 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 41,800 |
10 Oct 2023 | USD | 0.83 | 0.86 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 56,000 |
9 Oct 2023 | USD | 0.82 | 0.84 | 0.76 | 0.83 | 0.83 | +0.03 (+3.75%) | 13,500 |
6 Oct 2023 | USD | 0.86 | 0.86 | 0.75 | 0.8 | 0.8 | -0.06 (-6.98%) | 108,600 |
5 Oct 2023 | USD | 0.93 | 0.93 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 27,100 |
4 Oct 2023 | USD | 0.91 | 1.02 | 0.88 | 0.89 | 0.89 | -0.1 (-10.10%) | 90,200 |
3 Oct 2023 | USD | 0.99 | 1.09 | 0.98 | 0.99 | 0.99 | -0.06 (-5.71%) | 54,800 |
2 Oct 2023 | USD | 1.24 | 1.25 | 0.99 | 1.05 | 1.05 | -0.07 (-6.25%) | 71,400 |
29 Sep 2023 | USD | 1.05 | 1.15 | 0.95 | 1.12 | 1.12 | +0.12 (+12%) | 244,100 |
28 Sep 2023 | USD | 0.89 | 1.07 | 0.84 | 1 | 1 | +0.12 (+13.64%) | 150,500 |
27 Sep 2023 | USD | 0.86 | 0.89 | 0.76 | 0.88 | 0.88 | +0.08 (+10%) | 76,200 |
26 Sep 2023 | USD | 0.76 | 0.82 | 0.74 | 0.8 | 0.8 | +0.05 (+6.67%) | 60,300 |
25 Sep 2023 | USD | 0.81 | 0.82 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 51,000 |
22 Sep 2023 | USD | 0.85 | 0.86 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 16,200 |
21 Sep 2023 | USD | 0.76 | 0.89 | 0.76 | 0.82 | 0.82 | +0.04 (+5.13%) | 24,300 |
20 Sep 2023 | USD | 0.82 | 0.84 | 0.78 | 0.78 | 0.78 | -0.08 (-9.30%) | 16,000 |
19 Sep 2023 | USD | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | -0.05 (-5.49%) | 17,400 |
18 Sep 2023 | USD | 0.94 | 1 | 0.88 | 0.91 | 0.91 | -0.09 (-9%) | 20,300 |
15 Sep 2023 | USD | 0.86 | 1 | 0.79 | 1 | 1 | +0.11 (+12.36%) | 79,400 |
14 Sep 2023 | USD | 0.86 | 0.93 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 8,400 |
13 Sep 2023 | USD | 0.89 | 0.92 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 18,600 |
12 Sep 2023 | USD | 0.93 | 0.95 | 0.85 | 0.85 | 0.85 | -0.08 (-8.60%) | 29,200 |
11 Sep 2023 | USD | 0.88 | 0.98 | 0.88 | 0.93 | 0.93 | +0.03 (+3.33%) | 22,900 |