Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 0.574 | 0.627 | 0.574 | 0.626 | 0.626 | +0.01 (+1.62%) | 318,100 |
19 Oct 2023 | USD | 0.75 | 0.769 | 0.6 | 0.616 | 0.616 | -0.126 (-16.98%) | 543,200 |
18 Oct 2023 | USD | 0.785 | 0.8 | 0.702 | 0.742 | 0.742 | -0.026 (-3.39%) | 191,600 |
17 Oct 2023 | USD | 0.81 | 0.819 | 0.768 | 0.768 | 0.768 | -0.042 (-5.19%) | 94,000 |
16 Oct 2023 | USD | 0.8 | 0.83 | 0.786 | 0.81 | 0.81 | +0.015 (+1.89%) | 88,300 |
13 Oct 2023 | USD | 0.779 | 0.814 | 0.765 | 0.795 | 0.795 | +0.016 (+2.05%) | 45,600 |
12 Oct 2023 | USD | 0.778 | 0.8 | 0.751 | 0.779 | 0.779 | +0.003 (+0.39%) | 91,800 |
11 Oct 2023 | USD | 0.82 | 0.82 | 0.77 | 0.776 | 0.776 | -0.027 (-3.36%) | 108,100 |
10 Oct 2023 | USD | 0.814 | 0.83 | 0.785 | 0.803 | 0.803 | -0.036 (-4.29%) | 211,600 |
9 Oct 2023 | USD | 0.827 | 0.84 | 0.781 | 0.839 | 0.839 | +0.028 (+3.45%) | 64,200 |
6 Oct 2023 | USD | 0.78 | 0.853 | 0.75 | 0.811 | 0.811 | +0.046 (+6.01%) | 184,500 |
5 Oct 2023 | USD | 0.8 | 0.833 | 0.753 | 0.765 | 0.765 | -0.055 (-6.71%) | 244,900 |
4 Oct 2023 | USD | 0.85 | 0.887 | 0.791 | 0.82 | 0.82 | -0.026 (-3.07%) | 188,100 |
3 Oct 2023 | USD | 0.922 | 0.922 | 0.814 | 0.846 | 0.846 | -0.054 (-6%) | 216,400 |
2 Oct 2023 | USD | 0.9 | 0.959 | 0.808 | 0.9 | 0.9 | -0.025 (-2.70%) | 254,600 |
29 Sep 2023 | USD | 0.925 | 0.94 | 0.885 | 0.925 | 0.925 | -0.035 (-3.65%) | 126,600 |
28 Sep 2023 | USD | 0.93 | 0.98 | 0.882 | 0.96 | 0.96 | +0.04 (+4.35%) | 159,300 |
27 Sep 2023 | USD | 0.95 | 0.99 | 0.9 | 0.92 | 0.92 | -0.02 (-2.13%) | 91,700 |
26 Sep 2023 | USD | 0.939 | 0.95 | 0.911 | 0.94 | 0.94 | +0.002 (+0.21%) | 87,200 |
25 Sep 2023 | USD | 0.928 | 0.982 | 0.928 | 0.938 | 0.938 | -0.002 (-0.21%) | 93,500 |
22 Sep 2023 | USD | 0.976 | 0.989 | 0.925 | 0.94 | 0.94 | 0.0 (0.0%) | 64,800 |
21 Sep 2023 | USD | 1.02 | 1.02 | 0.905 | 0.94 | 0.94 | -0.08 (-7.84%) | 200,000 |
20 Sep 2023 | USD | 1.05 | 1.07 | 0.96 | 1.02 | 1.02 | -0.05 (-4.67%) | 220,700 |
19 Sep 2023 | USD | 0.993 | 1.07 | 0.993 | 1.07 | 1.07 | +0.05 (+4.90%) | 182,600 |
18 Sep 2023 | USD | 1.01 | 1.077 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 243,700 |
15 Sep 2023 | USD | 1.01 | 1.1 | 0.96 | 1.04 | 1.04 | +0.06 (+6.12%) | 423,100 |
14 Sep 2023 | USD | 0.883 | 0.99 | 0.865 | 0.98 | 0.98 | +0.07 (+7.69%) | 157,300 |
13 Sep 2023 | USD | 0.909 | 0.95 | 0.83 | 0.91 | 0.91 | -0.01 (-1.09%) | 323,100 |
12 Sep 2023 | USD | 0.92 | 0.97 | 0.881 | 0.92 | 0.92 | -0.03 (-3.16%) | 325,000 |
11 Sep 2023 | USD | 1 | 1 | 0.93 | 0.95 | 0.95 | -0.049 (-4.90%) | 317,000 |