Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 0.928 | 1.01 | 0.909 | 0.977 | 19.54 | +0.072 (+7.96%) | 1,531,900 |
13 Oct 2023 | USD | 0.941 | 0.96 | 0.882 | 0.905 | 18.1 | -0.029 (-3.10%) | 748,600 |
12 Oct 2023 | USD | 0.97 | 0.99 | 0.92 | 0.934 | 18.68 | -0.01 (-1.06%) | 521,400 |
11 Oct 2023 | USD | 1 | 1.01 | 0.933 | 0.944 | 18.88 | -0.037 (-3.77%) | 931,800 |
10 Oct 2023 | USD | 0.965 | 1.01 | 0.94 | 0.981 | 19.62 | +0.035 (+3.70%) | 742,200 |
9 Oct 2023 | USD | 1.02 | 1.05 | 0.91 | 0.946 | 18.92 | -0.104 (-9.90%) | 3,630,600 |
6 Oct 2023 | USD | 1.05 | 1.08 | 1.03 | 1.05 | 21 | +0.01 (+0.96%) | 707,300 |
5 Oct 2023 | USD | 1.07 | 1.07 | 1.02 | 1.04 | 20.8 | -0.01 (-0.95%) | 565,700 |
4 Oct 2023 | USD | 1.1 | 1.11 | 1.03 | 1.05 | 21 | -0.03 (-2.78%) | 951,100 |
3 Oct 2023 | USD | 1.16 | 1.179 | 1.08 | 1.08 | 21.6 | -0.07 (-6.09%) | 707,100 |
2 Oct 2023 | USD | 1.12 | 1.17 | 1.08 | 1.15 | 23 | +0.04 (+3.60%) | 818,800 |
29 Sep 2023 | USD | 1.12 | 1.13 | 1.09 | 1.11 | 22.2 | 0.0 (0.0%) | 485,500 |
28 Sep 2023 | USD | 1.13 | 1.13 | 1.08 | 1.11 | 22.2 | +0.01 (+0.91%) | 564,500 |
27 Sep 2023 | USD | 1.15 | 1.15 | 1.08 | 1.1 | 22 | -0.01 (-0.90%) | 547,500 |
26 Sep 2023 | USD | 1.13 | 1.16 | 1.1 | 1.11 | 22.2 | +0.01 (+0.91%) | 467,100 |
25 Sep 2023 | USD | 1.13 | 1.13 | 1.1 | 1.1 | 22 | -0.03 (-2.65%) | 732,100 |
22 Sep 2023 | USD | 1.17 | 1.19 | 1.13 | 1.13 | 22.6 | -0.02 (-1.74%) | 639,100 |
21 Sep 2023 | USD | 1.23 | 1.235 | 1.15 | 1.15 | 23 | -0.1 (-8%) | 1,361,500 |
20 Sep 2023 | USD | 1.27 | 1.29 | 1.23 | 1.25 | 25 | -0.01 (-0.79%) | 609,600 |
19 Sep 2023 | USD | 1.26 | 1.27 | 1.24 | 1.26 | 25.2 | +0.02 (+1.61%) | 559,600 |
18 Sep 2023 | USD | 1.29 | 1.29 | 1.23 | 1.24 | 24.8 | -0.05 (-3.88%) | 833,100 |
15 Sep 2023 | USD | 1.36 | 1.37 | 1.275 | 1.29 | 25.8 | -0.07 (-5.15%) | 1,326,700 |
14 Sep 2023 | USD | 1.37 | 1.4 | 1.335 | 1.36 | 27.2 | +0.01 (+0.74%) | 473,800 |
13 Sep 2023 | USD | 1.43 | 1.43 | 1.335 | 1.35 | 27 | -0.06 (-4.26%) | 542,100 |
12 Sep 2023 | USD | 1.33 | 1.455 | 1.33 | 1.41 | 28.2 | +0.08 (+6.02%) | 932,500 |
11 Sep 2023 | USD | 1.28 | 1.38 | 1.25 | 1.33 | 26.6 | +0.05 (+3.91%) | 1,521,600 |
8 Sep 2023 | USD | 1.25 | 1.31 | 1.24 | 1.28 | 25.6 | +0.02 (+1.59%) | 763,800 |
7 Sep 2023 | USD | 1.26 | 1.28 | 1.2 | 1.26 | 25.2 | -0.02 (-1.56%) | 1,029,500 |
6 Sep 2023 | USD | 1.27 | 1.3 | 1.27 | 1.28 | 25.6 | +0.01 (+0.79%) | 410,100 |
5 Sep 2023 | USD | 1.33 | 1.33 | 1.24 | 1.27 | 25.4 | -0.04 (-3.05%) | 862,600 |