Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2024 | USD | 0.7673 | 0.7994 | 0.7673 | 0.7747 | 0.7747 | +0.008 (+1.00%) | 5,885 |
1 Oct 2024 | USD | 0.774 | 0.79 | 0.759 | 0.767 | 0.767 | 0.0 (0.0%) | 63,200 |
30 Sep 2024 | USD | 0.745 | 0.79 | 0.74 | 0.767 | 0.767 | +0.002 (+0.26%) | 64,000 |
27 Sep 2024 | USD | 0.787 | 0.8 | 0.75 | 0.765 | 0.765 | -0.035 (-4.38%) | 25,700 |
26 Sep 2024 | USD | 0.816 | 0.82 | 0.75 | 0.8 | 0.8 | -0.029 (-3.50%) | 164,900 |
25 Sep 2024 | USD | 0.85 | 0.85 | 0.78 | 0.829 | 0.829 | -0.014 (-1.66%) | 125,400 |
24 Sep 2024 | USD | 0.882 | 0.882 | 0.82 | 0.843 | 0.843 | -0.027 (-3.10%) | 80,200 |
23 Sep 2024 | USD | 0.84 | 0.915 | 0.83 | 0.87 | 0.87 | +0.043 (+5.20%) | 320,200 |
20 Sep 2024 | USD | 0.824 | 0.85 | 0.798 | 0.827 | 0.827 | +0.027 (+3.38%) | 149,500 |
19 Sep 2024 | USD | 0.79 | 0.82 | 0.765 | 0.8 | 0.8 | +0.04 (+5.26%) | 241,200 |
18 Sep 2024 | USD | 0.74 | 0.786 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 111,000 |
17 Sep 2024 | USD | 0.825 | 0.825 | 0.76 | 0.77 | 0.77 | -0.026 (-3.27%) | 68,000 |
16 Sep 2024 | USD | 0.8 | 0.83 | 0.796 | 0.796 | 0.796 | +0.018 (+2.31%) | 152,700 |
13 Sep 2024 | USD | 0.715 | 0.783 | 0.715 | 0.778 | 0.778 | +0.078 (+11.14%) | 132,800 |
12 Sep 2024 | USD | 0.7 | 0.715 | 0.693 | 0.7 | 0.7 | +0.04 (+6.06%) | 320,700 |
11 Sep 2024 | USD | 0.671 | 0.684 | 0.655 | 0.66 | 0.66 | -0.01 (-1.49%) | 146,600 |
10 Sep 2024 | USD | 0.683 | 0.713 | 0.62 | 0.67 | 0.67 | +0.014 (+2.13%) | 126,000 |
9 Sep 2024 | USD | 0.67 | 0.73 | 0.601 | 0.656 | 0.656 | -0.006 (-0.91%) | 180,700 |
6 Sep 2024 | USD | 0.58 | 0.662 | 0.556 | 0.662 | 0.662 | +0.062 (+10.33%) | 84,200 |
5 Sep 2024 | USD | 0.6 | 0.628 | 0.57 | 0.6 | 0.6 | +0.005 (+0.84%) | 122,500 |
4 Sep 2024 | USD | 0.588 | 0.601 | 0.58 | 0.595 | 0.595 | +0.007 (+1.19%) | 104,300 |
3 Sep 2024 | USD | 0.57 | 0.588 | 0.54 | 0.588 | 0.588 | +0.028 (+5.00%) | 65,900 |
30 Aug 2024 | USD | 0.555 | 0.569 | 0.548 | 0.56 | 0.56 | -0.006 (-1.06%) | 16,900 |
29 Aug 2024 | USD | 0.58 | 0.58 | 0.503 | 0.566 | 0.566 | +0.006 (+1.07%) | 59,200 |
28 Aug 2024 | USD | 0.577 | 0.616 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 22,000 |
27 Aug 2024 | USD | 0.6 | 0.605 | 0.54 | 0.56 | 0.56 | -0.03 (-5.08%) | 98,900 |
26 Aug 2024 | USD | 0.6 | 0.62 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 135,300 |
23 Aug 2024 | USD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 3,300 |
22 Aug 2024 | USD | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | +0.012 (+2.08%) | 127,000 |
21 Aug 2024 | USD | 0.573 | 0.58 | 0.57 | 0.578 | 0.578 | -0.022 (-3.67%) | 31,700 |