Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.15 | 1.15 | 1.02 | 1.09 | 1.09 | 0.0 (0.0%) | 12,700 |
5 Oct 2023 | USD | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | -0.02 (-1.80%) | 20,700 |
4 Oct 2023 | USD | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 10,000 |
3 Oct 2023 | USD | 1.1 | 1.12 | 1.09 | 1.09 | 1.09 | +0.02 (+1.87%) | 26,600 |
2 Oct 2023 | USD | 1.03 | 1.1 | 1.01 | 1.07 | 1.07 | +0.01 (+0.94%) | 9,200 |
29 Sep 2023 | USD | 1.07 | 1.1 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 7,600 |
28 Sep 2023 | USD | 1 | 1.06 | 0.99 | 1.06 | 1.06 | +0.07 (+7.07%) | 5,500 |
27 Sep 2023 | USD | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 5,400 |
26 Sep 2023 | USD | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 15,000 |
25 Sep 2023 | USD | 1.01 | 1.1 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 76,900 |
22 Sep 2023 | USD | 1.09 | 1.11 | 1.04 | 1.04 | 1.04 | +0.01 (+0.97%) | 27,600 |
21 Sep 2023 | USD | 1 | 1.07 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 36,700 |
20 Sep 2023 | USD | 1.1 | 1.27 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 369,200 |
19 Sep 2023 | USD | 1.03 | 1.21 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 40,800 |
18 Sep 2023 | USD | 1.05 | 1.1 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 9,900 |
15 Sep 2023 | USD | 1.15 | 1.15 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 27,900 |
14 Sep 2023 | USD | 1.06 | 1.11 | 1.01 | 1.05 | 1.05 | -0.03 (-2.78%) | 27,600 |
13 Sep 2023 | USD | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 12,500 |
12 Sep 2023 | USD | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | +0.06 (+5.71%) | 20,200 |
11 Sep 2023 | USD | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 22,600 |
8 Sep 2023 | USD | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 28,400 |
7 Sep 2023 | USD | 1.11 | 1.15 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 72,000 |
6 Sep 2023 | USD | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | +0.02 (+1.89%) | 28,400 |
5 Sep 2023 | USD | 1.09 | 1.1 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 13,800 |
1 Sep 2023 | USD | 1.12 | 1.23 | 1.06 | 1.11 | 1.11 | -0.01 (-0.89%) | 69,100 |
31 Aug 2023 | USD | 1.06 | 1.17 | 1.02 | 1.12 | 1.12 | +0.03 (+2.75%) | 57,700 |
30 Aug 2023 | USD | 1.09 | 1.09 | 1.02 | 1.09 | 1.09 | +0.05 (+4.81%) | 48,900 |
29 Aug 2023 | USD | 0.99 | 1.11 | 0.97 | 1.04 | 1.04 | +0.07 (+7.22%) | 146,300 |
28 Aug 2023 | USD | 0.88 | 0.99 | 0.88 | 0.97 | 0.97 | +0.08 (+8.99%) | 143,400 |
25 Aug 2023 | USD | 0.9 | 0.9 | 0.86 | 0.89 | 0.89 | +0.02 (+2.30%) | 82,600 |