Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.659 | 0.67 | 0.602 | 0.633 | 0.633 | -0.046 (-6.77%) | 260,500 |
12 Oct 2023 | USD | 0.72 | 0.72 | 0.646 | 0.679 | 0.679 | -0.007 (-1.02%) | 180,500 |
11 Oct 2023 | USD | 0.699 | 0.715 | 0.669 | 0.686 | 0.686 | -0.003 (-0.44%) | 137,400 |
10 Oct 2023 | USD | 0.695 | 0.725 | 0.673 | 0.689 | 0.689 | -0.001 (-0.14%) | 279,800 |
9 Oct 2023 | USD | 0.68 | 0.703 | 0.645 | 0.69 | 0.69 | +0.007 (+1.02%) | 120,100 |
6 Oct 2023 | USD | 0.695 | 0.74 | 0.67 | 0.683 | 0.683 | -0.001 (-0.15%) | 253,800 |
5 Oct 2023 | USD | 0.609 | 0.697 | 0.602 | 0.684 | 0.684 | +0.072 (+11.76%) | 289,600 |
4 Oct 2023 | USD | 0.63 | 0.65 | 0.605 | 0.612 | 0.612 | -0.019 (-3.01%) | 72,300 |
3 Oct 2023 | USD | 0.672 | 0.68 | 0.625 | 0.631 | 0.631 | -0.026 (-3.96%) | 119,000 |
2 Oct 2023 | USD | 0.592 | 0.7 | 0.592 | 0.657 | 0.657 | +0.067 (+11.36%) | 312,100 |
29 Sep 2023 | USD | 0.601 | 0.61 | 0.562 | 0.59 | 0.59 | -0.012 (-1.99%) | 194,600 |
28 Sep 2023 | USD | 0.646 | 0.65 | 0.6 | 0.602 | 0.602 | -0.028 (-4.44%) | 89,700 |
27 Sep 2023 | USD | 0.626 | 0.666 | 0.626 | 0.63 | 0.63 | +0.03 (+5%) | 70,900 |
26 Sep 2023 | USD | 0.63 | 0.66 | 0.59 | 0.6 | 0.6 | -0.03 (-4.76%) | 230,300 |
25 Sep 2023 | USD | 0.67 | 0.689 | 0.63 | 0.63 | 0.63 | -0.035 (-5.26%) | 182,600 |
22 Sep 2023 | USD | 0.669 | 0.698 | 0.663 | 0.665 | 0.665 | -0.014 (-2.06%) | 87,600 |
21 Sep 2023 | USD | 0.687 | 0.716 | 0.66 | 0.679 | 0.679 | -0.011 (-1.59%) | 59,300 |
20 Sep 2023 | USD | 0.711 | 0.74 | 0.69 | 0.69 | 0.69 | -0.04 (-5.48%) | 163,100 |
19 Sep 2023 | USD | 0.744 | 0.768 | 0.709 | 0.73 | 0.73 | -0.01 (-1.35%) | 68,400 |
18 Sep 2023 | USD | 0.77 | 0.78 | 0.74 | 0.74 | 0.74 | -0.05 (-6.33%) | 106,000 |
15 Sep 2023 | USD | 0.745 | 0.79 | 0.72 | 0.79 | 0.79 | +0.034 (+4.50%) | 71,100 |
14 Sep 2023 | USD | 0.759 | 0.773 | 0.744 | 0.756 | 0.756 | +0.002 (+0.27%) | 74,300 |
13 Sep 2023 | USD | 0.74 | 0.765 | 0.721 | 0.754 | 0.754 | -0.012 (-1.57%) | 66,200 |
12 Sep 2023 | USD | 0.719 | 0.82 | 0.696 | 0.766 | 0.766 | +0.074 (+10.69%) | 395,800 |
11 Sep 2023 | USD | 0.71 | 0.74 | 0.669 | 0.692 | 0.692 | +0.005 (+0.73%) | 356,200 |
8 Sep 2023 | USD | 0.67 | 0.709 | 0.67 | 0.687 | 0.687 | +0.017 (+2.54%) | 109,300 |
7 Sep 2023 | USD | 0.66 | 0.68 | 0.63 | 0.67 | 0.67 | +0.016 (+2.45%) | 177,100 |
6 Sep 2023 | USD | 0.686 | 0.7 | 0.654 | 0.654 | 0.654 | -0.046 (-6.57%) | 77,000 |
5 Sep 2023 | USD | 0.687 | 0.7 | 0.66 | 0.7 | 0.7 | -0.001 (-0.14%) | 74,100 |
1 Sep 2023 | USD | 0.7 | 0.718 | 0.683 | 0.701 | 0.701 | -0.003 (-0.43%) | 54,400 |