Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 1.085 | 1.085 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 97,800 |
18 Oct 2023 | USD | 1.01 | 1.12 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 154,500 |
17 Oct 2023 | USD | 1.01 | 1.09 | 0.996 | 1.03 | 1.03 | +0.01 (+0.98%) | 99,000 |
16 Oct 2023 | USD | 1.13 | 1.13 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 126,600 |
13 Oct 2023 | USD | 0.97 | 1.18 | 0.905 | 1 | 1 | -0.07 (-6.54%) | 407,500 |
12 Oct 2023 | USD | 0.73 | 1.23 | 0.73 | 1.07 | 1.07 | +0.339 (+46.37%) | 1,437,800 |
11 Oct 2023 | USD | 0.67 | 0.76 | 0.67 | 0.731 | 0.731 | +0.045 (+6.56%) | 158,300 |
10 Oct 2023 | USD | 0.681 | 0.7 | 0.653 | 0.686 | 0.686 | +0.016 (+2.39%) | 33,700 |
9 Oct 2023 | USD | 0.72 | 0.72 | 0.659 | 0.67 | 0.67 | -0.069 (-9.34%) | 58,600 |
6 Oct 2023 | USD | 0.73 | 0.754 | 0.72 | 0.739 | 0.739 | -0.038 (-4.89%) | 43,300 |
5 Oct 2023 | USD | 0.72 | 0.789 | 0.71 | 0.777 | 0.777 | +0.02 (+2.64%) | 16,200 |
4 Oct 2023 | USD | 0.76 | 0.799 | 0.72 | 0.757 | 0.757 | -0.003 (-0.39%) | 27,500 |
3 Oct 2023 | USD | 0.76 | 0.8 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 19,400 |
2 Oct 2023 | USD | 0.776 | 0.8 | 0.72 | 0.8 | 0.8 | 0.0 (0.0%) | 11,900 |
29 Sep 2023 | USD | 0.721 | 0.8 | 0.685 | 0.8 | 0.8 | +0.053 (+7.10%) | 65,900 |
28 Sep 2023 | USD | 0.726 | 0.78 | 0.711 | 0.747 | 0.747 | -0.003 (-0.40%) | 31,600 |
27 Sep 2023 | USD | 0.75 | 0.82 | 0.711 | 0.75 | 0.75 | -0.023 (-2.98%) | 12,000 |
26 Sep 2023 | USD | 0.74 | 0.78 | 0.73 | 0.773 | 0.773 | +0.023 (+3.07%) | 16,100 |
25 Sep 2023 | USD | 0.759 | 0.824 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 38,700 |
22 Sep 2023 | USD | 0.77 | 0.825 | 0.738 | 0.79 | 0.79 | -0.04 (-4.82%) | 17,700 |
21 Sep 2023 | USD | 0.81 | 0.84 | 0.728 | 0.83 | 0.83 | +0.022 (+2.72%) | 39,900 |
20 Sep 2023 | USD | 0.85 | 0.85 | 0.808 | 0.808 | 0.808 | -0.052 (-6.05%) | 39,900 |
19 Sep 2023 | USD | 0.88 | 0.88 | 0.81 | 0.86 | 0.86 | +0.03 (+3.61%) | 33,300 |
18 Sep 2023 | USD | 0.92 | 0.92 | 0.812 | 0.83 | 0.83 | -0.089 (-9.68%) | 69,100 |
15 Sep 2023 | USD | 0.893 | 0.92 | 0.88 | 0.919 | 0.919 | +0.039 (+4.43%) | 14,700 |
14 Sep 2023 | USD | 0.912 | 0.92 | 0.88 | 0.88 | 0.88 | -0.06 (-6.38%) | 24,000 |
13 Sep 2023 | USD | 0.905 | 0.94 | 0.873 | 0.94 | 0.94 | +0.011 (+1.18%) | 53,600 |
12 Sep 2023 | USD | 0.901 | 0.929 | 0.83 | 0.929 | 0.929 | 0.0 (0.0%) | 112,300 |
11 Sep 2023 | USD | 0.875 | 0.94 | 0.85 | 0.929 | 0.929 | +0.029 (+3.22%) | 55,200 |
8 Sep 2023 | USD | 0.92 | 0.95 | 0.87 | 0.9 | 0.9 | -0.02 (-2.17%) | 29,200 |