Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 0.62 | 0.684 | 0.62 | 0.631 | 0.631 | -0.048 (-7.07%) | 39,400 |
19 Oct 2023 | USD | 0.6 | 0.679 | 0.59 | 0.679 | 0.679 | +0.079 (+13.17%) | 31,500 |
18 Oct 2023 | USD | 0.61 | 0.65 | 0.6 | 0.6 | 0.6 | -0.016 (-2.60%) | 28,300 |
17 Oct 2023 | USD | 0.631 | 0.65 | 0.616 | 0.616 | 0.616 | -0.014 (-2.22%) | 38,300 |
16 Oct 2023 | USD | 0.65 | 0.669 | 0.62 | 0.63 | 0.63 | -0.02 (-3.08%) | 16,300 |
13 Oct 2023 | USD | 0.658 | 0.69 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 37,800 |
12 Oct 2023 | USD | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.011 (-1.64%) | 9,800 |
11 Oct 2023 | USD | 0.7 | 0.7 | 0.67 | 0.671 | 0.671 | +0.002 (+0.30%) | 15,200 |
10 Oct 2023 | USD | 0.71 | 0.71 | 0.66 | 0.669 | 0.669 | -0.021 (-3.04%) | 25,200 |
9 Oct 2023 | USD | 0.729 | 0.73 | 0.652 | 0.69 | 0.69 | -0.01 (-1.43%) | 14,500 |
6 Oct 2023 | USD | 0.712 | 0.745 | 0.652 | 0.7 | 0.7 | -0.054 (-7.16%) | 57,500 |
5 Oct 2023 | USD | 0.72 | 0.769 | 0.702 | 0.754 | 0.754 | -0.014 (-1.82%) | 48,900 |
4 Oct 2023 | USD | 0.8 | 0.8 | 0.755 | 0.768 | 0.768 | -0.001 (-0.13%) | 16,300 |
3 Oct 2023 | USD | 0.797 | 0.797 | 0.764 | 0.769 | 0.769 | +0.01 (+1.32%) | 42,200 |
2 Oct 2023 | USD | 0.725 | 0.785 | 0.725 | 0.759 | 0.759 | -0.037 (-4.65%) | 34,100 |
29 Sep 2023 | USD | 0.78 | 0.796 | 0.75 | 0.796 | 0.796 | +0.056 (+7.57%) | 25,700 |
28 Sep 2023 | USD | 0.75 | 0.779 | 0.74 | 0.74 | 0.74 | -0.011 (-1.46%) | 22,500 |
27 Sep 2023 | USD | 0.75 | 0.79 | 0.75 | 0.751 | 0.751 | -0.009 (-1.18%) | 10,600 |
26 Sep 2023 | USD | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 13,800 |
25 Sep 2023 | USD | 0.799 | 0.799 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 4,500 |
22 Sep 2023 | USD | 0.771 | 0.79 | 0.725 | 0.79 | 0.79 | +0.002 (+0.25%) | 28,100 |
21 Sep 2023 | USD | 0.781 | 0.81 | 0.768 | 0.788 | 0.788 | -0.004 (-0.51%) | 54,400 |
20 Sep 2023 | USD | 0.795 | 0.839 | 0.78 | 0.792 | 0.792 | -0.036 (-4.35%) | 8,500 |
19 Sep 2023 | USD | 0.808 | 0.83 | 0.78 | 0.828 | 0.828 | +0.02 (+2.48%) | 68,400 |
18 Sep 2023 | USD | 0.84 | 0.84 | 0.782 | 0.808 | 0.808 | -0.04 (-4.73%) | 12,900 |
15 Sep 2023 | USD | 0.77 | 0.8481 | 0.77 | 0.8481 | 0.8481 | +0.076 (+9.86%) | 44,581 |
14 Sep 2023 | USD | 0.773 | 0.832 | 0.771 | 0.772 | 0.772 | -0.017 (-2.15%) | 17,700 |
13 Sep 2023 | USD | 0.81 | 0.875 | 0.77 | 0.789 | 0.789 | +0.019 (+2.47%) | 87,500 |
12 Sep 2023 | USD | 0.809 | 0.81 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 15,700 |
11 Sep 2023 | USD | 0.77 | 0.799 | 0.77 | 0.77 | 0.77 | -0.025 (-3.14%) | 21,100 |