Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 0.717 | 0.719 | 0.657 | 0.693 | 0.693 | -0.007 (-1.00%) | 100,000 |
10 Oct 2023 | USD | 0.68 | 0.717 | 0.68 | 0.7 | 0.7 | +0.017 (+2.49%) | 76,500 |
9 Oct 2023 | USD | 0.7 | 0.72 | 0.655 | 0.683 | 0.683 | -0.027 (-3.80%) | 120,300 |
6 Oct 2023 | USD | 0.695 | 0.73 | 0.655 | 0.71 | 0.71 | +0.04 (+5.97%) | 103,800 |
5 Oct 2023 | USD | 0.625 | 0.687 | 0.625 | 0.67 | 0.67 | +0.02 (+3.08%) | 48,700 |
4 Oct 2023 | USD | 0.652 | 0.67 | 0.632 | 0.65 | 0.65 | -0.011 (-1.66%) | 240,200 |
3 Oct 2023 | USD | 0.68 | 0.69 | 0.65 | 0.661 | 0.661 | -0.039 (-5.57%) | 167,200 |
2 Oct 2023 | USD | 0.701 | 0.713 | 0.681 | 0.7 | 0.7 | -0.02 (-2.78%) | 72,500 |
29 Sep 2023 | USD | 0.71 | 0.749 | 0.71 | 0.72 | 0.72 | +0.001 (+0.14%) | 97,100 |
28 Sep 2023 | USD | 0.777 | 0.777 | 0.7 | 0.719 | 0.719 | -0.02 (-2.71%) | 147,000 |
27 Sep 2023 | USD | 0.7 | 0.75 | 0.7 | 0.739 | 0.739 | +0.021 (+2.92%) | 174,900 |
26 Sep 2023 | USD | 0.76 | 0.78 | 0.7 | 0.718 | 0.718 | -0.032 (-4.27%) | 293,900 |
25 Sep 2023 | USD | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -0.05 (-6.25%) | 293,000 |
22 Sep 2023 | USD | 0.782 | 0.899 | 0.77 | 0.8 | 0.8 | +0.055 (+7.38%) | 969,200 |
21 Sep 2023 | USD | 0.76 | 0.779 | 0.716 | 0.745 | 0.745 | -0.05 (-6.29%) | 146,000 |
20 Sep 2023 | USD | 0.77 | 0.8 | 0.75 | 0.795 | 0.795 | +0.054 (+7.29%) | 199,600 |
19 Sep 2023 | USD | 0.77 | 0.78 | 0.72 | 0.741 | 0.741 | -0.029 (-3.77%) | 145,700 |
18 Sep 2023 | USD | 0.74 | 0.77 | 0.7 | 0.77 | 0.77 | +0.04 (+5.48%) | 180,400 |
15 Sep 2023 | USD | 0.73 | 0.76 | 0.701 | 0.73 | 0.73 | +0.02 (+2.82%) | 241,300 |
14 Sep 2023 | USD | 0.78 | 0.78 | 0.701 | 0.71 | 0.71 | -0.02 (-2.74%) | 182,500 |
13 Sep 2023 | USD | 0.84 | 0.84 | 0.73 | 0.73 | 0.73 | -0.04 (-5.19%) | 208,300 |
12 Sep 2023 | USD | 0.756 | 0.82 | 0.756 | 0.77 | 0.77 | -0.016 (-2.04%) | 121,400 |
11 Sep 2023 | USD | 0.76 | 0.796 | 0.75 | 0.786 | 0.786 | +0.016 (+2.08%) | 149,500 |
8 Sep 2023 | USD | 0.812 | 0.83 | 0.76 | 0.77 | 0.77 | -0.006 (-0.77%) | 92,000 |
7 Sep 2023 | USD | 0.8 | 0.826 | 0.721 | 0.776 | 0.776 | -0.024 (-3.00%) | 298,500 |
6 Sep 2023 | USD | 0.84 | 0.84 | 0.8 | 0.8 | 0.8 | -0.021 (-2.56%) | 156,200 |
5 Sep 2023 | USD | 0.865 | 0.874 | 0.81 | 0.821 | 0.821 | -0.029 (-3.41%) | 111,600 |
1 Sep 2023 | USD | 0.91 | 0.91 | 0.841 | 0.85 | 0.85 | -0.06 (-6.59%) | 128,400 |
31 Aug 2023 | USD | 0.9 | 0.92 | 0.841 | 0.91 | 0.91 | +0.01 (+1.11%) | 178,600 |
30 Aug 2023 | USD | 0.855 | 0.9 | 0.855 | 0.9 | 0.9 | +0.04 (+4.65%) | 150,400 |