Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.68 | 0.705 | 0.665 | 0.7 | 7 | +0.017 (+2.49%) | 52,000 |
5 Oct 2023 | USD | 0.69 | 0.69 | 0.68 | 0.683 | 6.83 | -0.009 (-1.30%) | 22,300 |
4 Oct 2023 | USD | 0.64 | 0.7 | 0.64 | 0.692 | 6.92 | +0.036 (+5.49%) | 56,900 |
3 Oct 2023 | USD | 0.669 | 0.67 | 0.645 | 0.656 | 6.56 | +0.001 (+0.15%) | 24,800 |
2 Oct 2023 | USD | 0.68 | 0.68 | 0.623 | 0.655 | 6.55 | -0.015 (-2.24%) | 64,200 |
29 Sep 2023 | USD | 0.67 | 0.7 | 0.67 | 0.67 | 6.7 | 0.0 (0.0%) | 51,300 |
28 Sep 2023 | USD | 0.686 | 0.69 | 0.67 | 0.67 | 6.7 | -0.02 (-2.90%) | 62,200 |
27 Sep 2023 | USD | 0.678 | 0.698 | 0.678 | 0.69 | 6.9 | +0.006 (+0.88%) | 22,500 |
26 Sep 2023 | USD | 0.67 | 0.7 | 0.67 | 0.684 | 6.84 | +0.002 (+0.29%) | 29,600 |
25 Sep 2023 | USD | 0.68 | 0.7 | 0.66 | 0.682 | 6.82 | -0.028 (-3.94%) | 71,400 |
22 Sep 2023 | USD | 0.71 | 0.71 | 0.658 | 0.71 | 7.1 | +0.01 (+1.43%) | 49,400 |
21 Sep 2023 | USD | 0.705 | 0.72 | 0.675 | 0.7 | 7 | -0.005 (-0.71%) | 49,400 |
20 Sep 2023 | USD | 0.69 | 0.717 | 0.656 | 0.705 | 7.05 | +0.035 (+5.22%) | 109,200 |
19 Sep 2023 | USD | 0.65 | 0.673 | 0.613 | 0.67 | 6.7 | +0.05 (+8.06%) | 34,100 |
18 Sep 2023 | USD | 0.652 | 0.68 | 0.616 | 0.62 | 6.2 | -0.052 (-7.74%) | 56,400 |
15 Sep 2023 | USD | 0.62 | 0.727 | 0.62 | 0.672 | 6.72 | +0.057 (+9.27%) | 336,500 |
14 Sep 2023 | USD | 0.58 | 0.621 | 0.549 | 0.615 | 6.15 | +0.055 (+9.82%) | 244,200 |
13 Sep 2023 | USD | 0.599 | 0.599 | 0.558 | 0.56 | 5.6 | +0.011 (+2.00%) | 141,200 |
12 Sep 2023 | USD | 0.561 | 0.569 | 0.541 | 0.549 | 5.49 | -0.012 (-2.14%) | 94,900 |
11 Sep 2023 | USD | 0.562 | 0.591 | 0.553 | 0.561 | 5.61 | -0.009 (-1.58%) | 46,400 |
8 Sep 2023 | USD | 0.618 | 0.626 | 0.56 | 0.57 | 5.7 | -0.059 (-9.38%) | 96,300 |
7 Sep 2023 | USD | 0.636 | 0.648 | 0.62 | 0.629 | 6.29 | -0.017 (-2.63%) | 41,900 |
6 Sep 2023 | USD | 0.661 | 0.661 | 0.626 | 0.646 | 6.46 | +0.002 (+0.31%) | 28,400 |
5 Sep 2023 | USD | 0.636 | 0.661 | 0.622 | 0.644 | 6.44 | -0.009 (-1.38%) | 55,000 |
1 Sep 2023 | USD | 0.67 | 0.712 | 0.62 | 0.653 | 6.53 | -0.021 (-3.12%) | 104,000 |
31 Aug 2023 | USD | 0.698 | 0.72 | 0.669 | 0.674 | 6.74 | -0.036 (-5.07%) | 195,400 |
30 Aug 2023 | USD | 0.622 | 0.71 | 0.61 | 0.71 | 7.1 | +0.074 (+11.64%) | 332,200 |
29 Aug 2023 | USD | 0.62 | 0.636 | 0.6 | 0.636 | 6.36 | +0.018 (+2.91%) | 113,500 |
28 Aug 2023 | USD | 0.64 | 0.64 | 0.584 | 0.618 | 6.18 | -0.013 (-2.06%) | 186,300 |
25 Aug 2023 | USD | 0.581 | 0.637 | 0.581 | 0.631 | 6.31 | +0.051 (+8.79%) | 405,300 |