Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | USD | 0.7 | 0.76 | 0.67 | 0.75 | 0.75 | +0.05 (+7.14%) | 15,771,800 |
1 Nov 2023 | USD | 0.7 | 0.74 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 26,979,800 |
31 Oct 2023 | USD | 0.66 | 0.7 | 0.65 | 0.69 | 0.69 | +0.03 (+4.55%) | 15,102,200 |
30 Oct 2023 | USD | 0.65 | 0.7 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 24,592,100 |
27 Oct 2023 | USD | 0.64 | 0.68 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 21,679,800 |
26 Oct 2023 | USD | 0.67 | 0.67 | 0.59 | 0.63 | 0.63 | -0.03 (-4.55%) | 38,408,100 |
25 Oct 2023 | USD | 0.65 | 0.68 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 21,810,200 |
24 Oct 2023 | USD | 0.72 | 0.72 | 0.63 | 0.64 | 0.64 | -0.07 (-9.86%) | 34,751,800 |
23 Oct 2023 | USD | 0.77 | 0.77 | 0.7 | 0.71 | 0.71 | -0.04 (-5.33%) | 27,008,800 |
20 Oct 2023 | USD | 0.72 | 0.81 | 0.71 | 0.75 | 0.75 | +0.05 (+7.14%) | 32,735,200 |
19 Oct 2023 | USD | 0.75 | 0.77 | 0.67 | 0.7 | 0.7 | -0.04 (-5.41%) | 32,697,000 |
18 Oct 2023 | USD | 0.77 | 0.77 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 22,453,300 |
17 Oct 2023 | USD | 0.76 | 0.82 | 0.7 | 0.76 | 0.76 | -0.01 (-1.30%) | 39,382,400 |
16 Oct 2023 | USD | 0.88 | 0.88 | 0.74 | 0.77 | 0.77 | -0.11 (-12.50%) | 39,012,700 |
13 Oct 2023 | USD | 0.91 | 0.92 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 29,238,600 |
12 Oct 2023 | USD | 0.99 | 1 | 0.85 | 0.9 | 0.9 | -0.09 (-9.09%) | 34,007,500 |
11 Oct 2023 | USD | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -0.05 (-4.81%) | 16,218,800 |
10 Oct 2023 | USD | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 6,788,900 |
9 Oct 2023 | USD | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | +0.04 (+3.92%) | 6,665,700 |
6 Oct 2023 | USD | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | -0.01 (-0.97%) | 9,841,800 |
5 Oct 2023 | USD | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 8,513,600 |
4 Oct 2023 | USD | 1.07 | 1.07 | 1 | 1 | 1 | -0.05 (-4.76%) | 11,416,300 |
3 Oct 2023 | USD | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 6,872,900 |
2 Oct 2023 | USD | 1.16 | 1.16 | 1.06 | 1.06 | 1.06 | -0.1 (-8.62%) | 11,721,600 |
29 Sep 2023 | USD | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 4,522,400 |
28 Sep 2023 | USD | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 5,097,500 |
27 Sep 2023 | USD | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 4,945,100 |
26 Sep 2023 | USD | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 5,696,900 |
25 Sep 2023 | USD | 1.11 | 1.16 | 1.09 | 1.16 | 1.16 | +0.05 (+4.50%) | 7,620,400 |
22 Sep 2023 | USD | 1.1 | 1.14 | 1.1 | 1.11 | 1.11 | +0.02 (+1.83%) | 4,998,200 |