Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.91 | 0.96 | 0.88 | 0.949 | 0.949 | +0.049 (+5.44%) | 80,500 |
5 Oct 2023 | USD | 0.925 | 0.96 | 0.9 | 0.9 | 0.9 | -0.06 (-6.25%) | 42,400 |
4 Oct 2023 | USD | 0.95 | 0.96 | 0.893 | 0.96 | 0.96 | -0.01 (-1.03%) | 31,800 |
3 Oct 2023 | USD | 0.981 | 1.01 | 0.911 | 0.97 | 0.97 | -0.01 (-1.02%) | 33,500 |
2 Oct 2023 | USD | 0.99 | 1 | 0.91 | 0.98 | 0.98 | +0.041 (+4.37%) | 34,600 |
29 Sep 2023 | USD | 0.91 | 0.966 | 0.9 | 0.939 | 0.939 | +0.017 (+1.84%) | 27,900 |
28 Sep 2023 | USD | 0.95 | 0.98 | 0.9 | 0.922 | 0.922 | +0.042 (+4.77%) | 73,100 |
27 Sep 2023 | USD | 0.92 | 0.95 | 0.862 | 0.88 | 0.88 | -0.034 (-3.72%) | 80,100 |
26 Sep 2023 | USD | 0.95 | 0.95 | 0.912 | 0.914 | 0.914 | -0.043 (-4.49%) | 22,100 |
25 Sep 2023 | USD | 0.98 | 0.99 | 0.93 | 0.957 | 0.957 | +0.027 (+2.90%) | 39,300 |
22 Sep 2023 | USD | 1.02 | 1.02 | 0.92 | 0.93 | 0.93 | -0.056 (-5.68%) | 80,900 |
21 Sep 2023 | USD | 1.02 | 1.04 | 0.98 | 0.986 | 0.986 | +0.006 (+0.61%) | 10,800 |
20 Sep 2023 | USD | 1 | 1.035 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 46,800 |
19 Sep 2023 | USD | 1.01 | 1.05 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 34,500 |
18 Sep 2023 | USD | 1.1 | 1.122 | 0.99 | 1.03 | 1.03 | -0.09 (-8.04%) | 170,900 |
15 Sep 2023 | USD | 1.1 | 1.12 | 1.05 | 1.12 | 1.12 | +0.04 (+3.70%) | 47,900 |
14 Sep 2023 | USD | 1 | 1.1 | 1 | 1.08 | 1.08 | +0.08 (+8%) | 54,600 |
13 Sep 2023 | USD | 1.01 | 1.05 | 0.981 | 1 | 1 | -0.005 (-0.50%) | 24,200 |
12 Sep 2023 | USD | 1.04 | 1.051 | 0.971 | 1.005 | 1.005 | +0.025 (+2.55%) | 80,600 |
11 Sep 2023 | USD | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -0.03 (-2.97%) | 97,500 |
8 Sep 2023 | USD | 1.09 | 1.09 | 1 | 1.01 | 1.01 | -0.025 (-2.42%) | 32,600 |
7 Sep 2023 | USD | 1.06 | 1.08 | 0.981 | 1.035 | 1.035 | -0.021 (-1.99%) | 62,000 |
6 Sep 2023 | USD | 1.09 | 1.09 | 1.03 | 1.056 | 1.056 | +0.006 (+0.57%) | 29,200 |
5 Sep 2023 | USD | 1.06 | 1.1 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 72,400 |
1 Sep 2023 | USD | 1.06 | 1.099 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 35,000 |
31 Aug 2023 | USD | 1.02 | 1.1 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 85,000 |
30 Aug 2023 | USD | 0.994 | 1.04 | 0.994 | 1.04 | 1.04 | +0.02 (+1.96%) | 34,100 |
29 Aug 2023 | USD | 0.935 | 1.1 | 0.85 | 1.02 | 1.02 | +0.12 (+13.33%) | 297,000 |
28 Aug 2023 | USD | 0.96 | 1.01 | 0.88 | 0.9 | 0.9 | -0.08 (-8.16%) | 56,700 |
25 Aug 2023 | USD | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -0.012 (-1.21%) | 14,400 |