Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.71 | 0.73 | 0.697 | 0.71 | 0.71 | 0.0 (0.0%) | 34,600 |
12 Oct 2023 | USD | 0.701 | 0.74 | 0.696 | 0.71 | 0.71 | -0.04 (-5.33%) | 69,800 |
11 Oct 2023 | USD | 0.76 | 0.78 | 0.75 | 0.75 | 0.75 | -0.018 (-2.34%) | 57,100 |
10 Oct 2023 | USD | 0.74 | 0.768 | 0.735 | 0.768 | 0.768 | +0.033 (+4.49%) | 75,100 |
9 Oct 2023 | USD | 0.77 | 0.77 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 23,200 |
6 Oct 2023 | USD | 0.73 | 0.77 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 26,400 |
5 Oct 2023 | USD | 0.749 | 0.749 | 0.729 | 0.73 | 0.73 | +0.01 (+1.39%) | 34,500 |
4 Oct 2023 | USD | 0.748 | 0.75 | 0.71 | 0.72 | 0.72 | -0.028 (-3.74%) | 57,700 |
3 Oct 2023 | USD | 0.77 | 0.79 | 0.73 | 0.748 | 0.748 | +0.032 (+4.47%) | 126,300 |
2 Oct 2023 | USD | 0.675 | 0.79 | 0.675 | 0.716 | 0.716 | -0.084 (-10.50%) | 385,300 |
29 Sep 2023 | USD | 0.85 | 0.85 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 84,700 |
28 Sep 2023 | USD | 0.85 | 0.88 | 0.82 | 0.82 | 0.82 | -0.027 (-3.19%) | 46,400 |
27 Sep 2023 | USD | 0.865 | 0.868 | 0.83 | 0.847 | 0.847 | -0.012 (-1.40%) | 26,600 |
26 Sep 2023 | USD | 0.89 | 0.89 | 0.84 | 0.859 | 0.859 | -0.02 (-2.28%) | 44,300 |
25 Sep 2023 | USD | 0.875 | 0.9 | 0.86 | 0.879 | 0.879 | +0.022 (+2.57%) | 15,200 |
22 Sep 2023 | USD | 0.89 | 0.9 | 0.82 | 0.857 | 0.857 | -0.048 (-5.30%) | 66,200 |
21 Sep 2023 | USD | 0.9 | 0.91 | 0.89 | 0.905 | 0.905 | -0.005 (-0.55%) | 19,300 |
20 Sep 2023 | USD | 0.9 | 0.936 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 15,000 |
19 Sep 2023 | USD | 0.901 | 0.95 | 0.901 | 0.92 | 0.92 | -0.001 (-0.11%) | 74,200 |
18 Sep 2023 | USD | 0.959 | 0.979 | 0.92 | 0.921 | 0.921 | -0.036 (-3.76%) | 55,400 |
15 Sep 2023 | USD | 0.96 | 0.98 | 0.91 | 0.957 | 0.957 | +0.013 (+1.38%) | 63,200 |
14 Sep 2023 | USD | 0.95 | 0.965 | 0.917 | 0.944 | 0.944 | +0.027 (+2.94%) | 64,100 |
13 Sep 2023 | USD | 0.85 | 0.949 | 0.84 | 0.917 | 0.917 | +0.069 (+8.14%) | 59,300 |
12 Sep 2023 | USD | 0.85 | 0.85 | 0.81 | 0.848 | 0.848 | +0.038 (+4.69%) | 83,100 |
11 Sep 2023 | USD | 0.94 | 0.94 | 0.81 | 0.81 | 0.81 | -0.08 (-8.99%) | 251,400 |
8 Sep 2023 | USD | 0.93 | 0.95 | 0.89 | 0.89 | 0.89 | -0.068 (-7.10%) | 121,900 |
7 Sep 2023 | USD | 1.03 | 1.03 | 0.9 | 0.958 | 0.958 | -0.052 (-5.15%) | 334,000 |
6 Sep 2023 | USD | 1.05 | 1.072 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 66,600 |
5 Sep 2023 | USD | 1.06 | 1.1 | 1.01 | 1.06 | 1.06 | +0.03 (+2.91%) | 98,300 |
1 Sep 2023 | USD | 1.08 | 1.08 | 0.99 | 1.03 | 1.03 | -0.06 (-5.50%) | 95,100 |