Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 0.9 | 0.9 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 1,300 |
4 Oct 2023 | USD | 0.86 | 0.86 | 0.8 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,400 |
3 Oct 2023 | USD | 0.86 | 0.97 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,700 |
2 Oct 2023 | USD | 0.94 | 0.95 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,400 |
29 Sep 2023 | USD | 0.87 | 0.92 | 0.87 | 0.91 | 0.91 | +0.05 (+5.81%) | 2,800 |
28 Sep 2023 | USD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.07 (-7.53%) | 1,000 |
27 Sep 2023 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | +0.06 (+6.90%) | 600 |
26 Sep 2023 | USD | 0.87 | 0.9 | 0.86 | 0.87 | 0.87 | -0.05 (-5.43%) | 1,700 |
25 Sep 2023 | USD | 0.84 | 0.92 | 0.84 | 0.92 | 0.92 | +0.05 (+5.75%) | 6,100 |
22 Sep 2023 | USD | 0.88 | 0.91 | 0.75 | 0.87 | 0.87 | -0.06 (-6.45%) | 11,900 |
21 Sep 2023 | USD | 0.91 | 1.02 | 0.88 | 0.93 | 0.93 | 0.0 (0.0%) | 15,300 |
20 Sep 2023 | USD | 1.02 | 1.02 | 0.89 | 0.93 | 0.93 | -0.12 (-11.43%) | 23,900 |
19 Sep 2023 | USD | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | +0.04 (+3.96%) | 3,300 |
18 Sep 2023 | USD | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 4,700 |
15 Sep 2023 | USD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 4,600 |
14 Sep 2023 | USD | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 15,300 |
13 Sep 2023 | USD | 1.05 | 1.08 | 1.01 | 1.07 | 1.07 | 0.0 (0.0%) | 8,800 |
12 Sep 2023 | USD | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 1,400 |
11 Sep 2023 | USD | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 3,300 |
8 Sep 2023 | USD | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 2,100 |
7 Sep 2023 | USD | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.04 (-3.70%) | 15,600 |
6 Sep 2023 | USD | 1.09 | 1.12 | 1.03 | 1.08 | 1.08 | 0.0 (0.0%) | 20,000 |
5 Sep 2023 | USD | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 16,300 |
1 Sep 2023 | USD | 1.03 | 1.1 | 1.03 | 1.1 | 1.1 | +0.05 (+4.76%) | 2,300 |
31 Aug 2023 | USD | 1.1 | 1.1 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 4,400 |
30 Aug 2023 | USD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 1,000 |
29 Aug 2023 | USD | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 12,300 |
28 Aug 2023 | USD | 1.07 | 1.14 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 10,000 |
25 Aug 2023 | USD | 1.12 | 1.15 | 1.04 | 1.05 | 1.05 | -0.09 (-7.89%) | 12,800 |
24 Aug 2023 | USD | 1.18 | 1.23 | 1.05 | 1.14 | 1.14 | +0.02 (+1.79%) | 23,000 |