Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 0.961 | 0.961 | 0.87 | 0.89 | 0.89 | +0.002 (+0.23%) | 177,600 |
3 Oct 2023 | USD | 0.871 | 0.996 | 0.851 | 0.888 | 0.888 | -0.01 (-1.11%) | 502,900 |
2 Oct 2023 | USD | 0.987 | 0.987 | 0.87 | 0.898 | 0.898 | -0.052 (-5.47%) | 75,600 |
29 Sep 2023 | USD | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -0.07 (-6.86%) | 565,400 |
28 Sep 2023 | USD | 1.05 | 1.08 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 146,600 |
27 Sep 2023 | USD | 0.98 | 1.04 | 0.96 | 1.03 | 1.03 | +0.05 (+5.10%) | 152,200 |
26 Sep 2023 | USD | 1.03 | 1.04 | 0.946 | 0.98 | 0.98 | +0.018 (+1.87%) | 317,400 |
25 Sep 2023 | USD | 0.91 | 0.999 | 0.91 | 0.962 | 0.962 | +0.062 (+6.89%) | 160,400 |
22 Sep 2023 | USD | 0.97 | 0.979 | 0.892 | 0.9 | 0.9 | -0.05 (-5.26%) | 197,600 |
21 Sep 2023 | USD | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | +0.01 (+1.06%) | 150,000 |
20 Sep 2023 | USD | 0.94 | 1.02 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 177,400 |
19 Sep 2023 | USD | 0.993 | 1.02 | 0.96 | 0.96 | 0.96 | -0.039 (-3.90%) | 194,000 |
18 Sep 2023 | USD | 1.05 | 1.11 | 0.981 | 0.999 | 0.999 | -0.041 (-3.94%) | 279,900 |
15 Sep 2023 | USD | 0.95 | 1.13 | 0.95 | 1.04 | 1.04 | +0.05 (+5.05%) | 368,300 |
14 Sep 2023 | USD | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | +0.001 (+0.10%) | 218,300 |
13 Sep 2023 | USD | 0.957 | 1.21 | 0.94 | 0.989 | 0.989 | +0.019 (+1.96%) | 137,000 |
12 Sep 2023 | USD | 0.94 | 1.05 | 0.94 | 0.97 | 0.97 | +0.017 (+1.78%) | 126,400 |
11 Sep 2023 | USD | 1.09 | 1.09 | 0.94 | 0.953 | 0.953 | -0.097 (-9.24%) | 212,300 |
8 Sep 2023 | USD | 1.07 | 1.14 | 0.952 | 1.05 | 1.05 | -0.06 (-5.41%) | 134,600 |
7 Sep 2023 | USD | 1.13 | 1.2 | 1.02 | 1.11 | 1.11 | -0.04 (-3.48%) | 142,500 |
6 Sep 2023 | USD | 1.171 | 1.21 | 1.114 | 1.15 | 1.15 | -0.04 (-3.36%) | 88,700 |
5 Sep 2023 | USD | 1.17 | 1.25 | 1.09 | 1.19 | 1.19 | +0.02 (+1.71%) | 146,300 |
1 Sep 2023 | USD | 1.24 | 1.245 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 65,000 |
31 Aug 2023 | USD | 1.27 | 1.3 | 1.15 | 1.2 | 1.2 | -0.1 (-7.69%) | 102,900 |
30 Aug 2023 | USD | 1.29 | 1.35 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 87,700 |
29 Aug 2023 | USD | 1.26 | 1.35 | 1.2 | 1.3 | 1.3 | +0.04 (+3.17%) | 87,300 |
28 Aug 2023 | USD | 1.24 | 1.27 | 1.15 | 1.26 | 1.26 | +0.01 (+0.80%) | 127,900 |
25 Aug 2023 | USD | 1.38 | 1.38 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 50,000 |
24 Aug 2023 | USD | 1.26 | 1.36 | 1.16 | 1.3 | 1.3 | +0.11 (+9.24%) | 103,400 |
23 Aug 2023 | USD | 1.32 | 1.32 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 59,000 |