Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | USD | 1.01 | 1.08 | 1.01 | 1.055 | 1.055 | -0.015 (-1.40%) | 17,000 |
26 Oct 2023 | USD | 1.01 | 1.11 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 8,100 |
25 Oct 2023 | USD | 1.02 | 1.08 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,100 |
24 Oct 2023 | USD | 1.02 | 1.14 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 18,000 |
23 Oct 2023 | USD | 1.02 | 1.1 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 6,700 |
20 Oct 2023 | USD | 1.08 | 1.08 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 8,400 |
19 Oct 2023 | USD | 1.04 | 1.077 | 1 | 1.06 | 1.06 | -0.02 (-1.85%) | 27,700 |
18 Oct 2023 | USD | 1.08 | 1.17 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 40,472 |
17 Oct 2023 | USD | 1.15 | 1.17 | 1.06 | 1.09 | 1.09 | -0.04 (-3.54%) | 36,386 |
16 Oct 2023 | USD | 1.08 | 1.13 | 1.01 | 1.13 | 1.13 | +0.11 (+10.78%) | 68,365 |
13 Oct 2023 | USD | 0.99 | 1.1 | 0.97 | 1.02 | 1.02 | +0.02 (+2%) | 26,500 |
12 Oct 2023 | USD | 1.03 | 1.13 | 1 | 1 | 1 | -0.05 (-4.76%) | 35,600 |
11 Oct 2023 | USD | 1 | 1.11 | 0.96 | 1.05 | 1.05 | +0.01 (+0.96%) | 31,100 |
10 Oct 2023 | USD | 0.954 | 1.04 | 0.901 | 1.04 | 1.04 | +0.065 (+6.67%) | 44,200 |
9 Oct 2023 | USD | 0.93 | 0.99 | 0.9 | 0.975 | 0.975 | +0.016 (+1.67%) | 19,900 |
6 Oct 2023 | USD | 0.9 | 0.99 | 0.9 | 0.959 | 0.959 | +0.056 (+6.20%) | 21,200 |
5 Oct 2023 | USD | 0.965 | 1 | 0.901 | 0.903 | 0.903 | -0.021 (-2.27%) | 18,500 |
4 Oct 2023 | USD | 0.93 | 0.99 | 0.89 | 0.924 | 0.924 | -0.006 (-0.65%) | 25,600 |
3 Oct 2023 | USD | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -0.05 (-5.10%) | 10,100 |
2 Oct 2023 | USD | 0.99 | 1 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 16,900 |
29 Sep 2023 | USD | 0.929 | 0.995 | 0.929 | 0.97 | 0.97 | +0.042 (+4.53%) | 4,800 |
28 Sep 2023 | USD | 0.988 | 1 | 0.928 | 0.928 | 0.928 | +0.006 (+0.65%) | 19,500 |
27 Sep 2023 | USD | 0.99 | 1.04 | 0.922 | 0.922 | 0.922 | +0.007 (+0.77%) | 40,000 |
26 Sep 2023 | USD | 0.98 | 0.98 | 0.915 | 0.915 | 0.915 | -0.085 (-8.50%) | 19,800 |
25 Sep 2023 | USD | 0.99 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 18,700 |
22 Sep 2023 | USD | 0.952 | 1.04 | 0.952 | 0.99 | 0.99 | +0.055 (+5.88%) | 101,100 |
21 Sep 2023 | USD | 0.97 | 1.008 | 0.935 | 0.935 | 0.935 | -0.065 (-6.50%) | 16,500 |
20 Sep 2023 | USD | 0.871 | 1.01 | 0.871 | 1 | 1 | +0.09 (+9.89%) | 115,800 |
19 Sep 2023 | USD | 0.94 | 0.94 | 0.89 | 0.91 | 0.91 | -0.02 (-2.15%) | 37,300 |
18 Sep 2023 | USD | 1 | 1 | 0.91 | 0.93 | 0.93 | -0.07 (-7.00%) | 52,300 |