Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.04 | 1.089 | 0.982 | 1.02 | 1.02 | +0.021 (+2.10%) | 6,892,100 |
19 Oct 2023 | USD | 1 | 1.035 | 0.98 | 0.999 | 0.999 | +0.006 (+0.60%) | 3,125,400 |
18 Oct 2023 | USD | 1.05 | 1.06 | 0.976 | 0.993 | 0.993 | -0.057 (-5.43%) | 4,079,400 |
17 Oct 2023 | USD | 1.05 | 1.1 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 4,689,900 |
16 Oct 2023 | USD | 1.03 | 1.07 | 0.99 | 1.06 | 1.06 | +0.113 (+11.93%) | 8,139,500 |
13 Oct 2023 | USD | 0.956 | 0.98 | 0.919 | 0.947 | 0.947 | -0.019 (-1.97%) | 3,375,300 |
12 Oct 2023 | USD | 1.01 | 1.01 | 0.95 | 0.966 | 0.966 | -0.054 (-5.29%) | 2,987,200 |
11 Oct 2023 | USD | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -0.03 (-2.86%) | 3,024,400 |
10 Oct 2023 | USD | 1.06 | 1.1 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,892,500 |
9 Oct 2023 | USD | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | -0.01 (-0.93%) | 3,714,000 |
6 Oct 2023 | USD | 0.996 | 1.09 | 0.98 | 1.07 | 1.07 | +0.06 (+5.94%) | 5,178,300 |
5 Oct 2023 | USD | 1.01 | 1.03 | 0.975 | 1.01 | 1.01 | +0.017 (+1.71%) | 2,770,800 |
4 Oct 2023 | USD | 1.01 | 1.02 | 0.941 | 0.993 | 0.993 | +0.025 (+2.58%) | 4,869,400 |
3 Oct 2023 | USD | 1.08 | 1.1 | 0.96 | 0.968 | 0.968 | -0.122 (-11.19%) | 7,994,300 |
2 Oct 2023 | USD | 1.14 | 1.23 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 13,686,500 |
29 Sep 2023 | USD | 1.125 | 1.135 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 7,509,200 |
28 Sep 2023 | USD | 1.04 | 1.14 | 1.02 | 1.09 | 1.09 | +0.05 (+4.81%) | 6,208,800 |
27 Sep 2023 | USD | 1.06 | 1.07 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 3,902,100 |
26 Sep 2023 | USD | 1.05 | 1.075 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 2,993,000 |
25 Sep 2023 | USD | 1.02 | 1.09 | 1.01 | 1.06 | 1.06 | 0.0 (0.0%) | 3,867,500 |
22 Sep 2023 | USD | 1.12 | 1.12 | 1.043 | 1.06 | 1.06 | -0.03 (-2.75%) | 4,683,000 |
21 Sep 2023 | USD | 1.1 | 1.115 | 1.05 | 1.09 | 1.09 | -0.03 (-2.68%) | 6,129,300 |
20 Sep 2023 | USD | 1.11 | 1.17 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,699,900 |
19 Sep 2023 | USD | 1.16 | 1.185 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 5,539,000 |
18 Sep 2023 | USD | 1.21 | 1.255 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 7,415,800 |
15 Sep 2023 | USD | 1.15 | 1.17 | 1.1 | 1.17 | 1.17 | +0.01 (+0.86%) | 6,485,900 |
14 Sep 2023 | USD | 1.17 | 1.225 | 1.15 | 1.16 | 1.16 | +0.06 (+5.45%) | 5,899,300 |
13 Sep 2023 | USD | 1.17 | 1.18 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 7,367,500 |
12 Sep 2023 | USD | 1.17 | 1.29 | 1.13 | 1.15 | 1.15 | +0.05 (+4.55%) | 12,498,000 |
11 Sep 2023 | USD | 1.2 | 1.22 | 1.1 | 1.1 | 1.1 | -0.12 (-9.84%) | 6,167,400 |