Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 0.86 | 0.86 | 0.8 | 0.85 | 0.85 | -0.03 (-3.41%) | 1,228,800 |
18 Oct 2023 | USD | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | -0.01 (-1.12%) | 718,400 |
17 Oct 2023 | USD | 0.95 | 0.96 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 1,062,000 |
16 Oct 2023 | USD | 0.8 | 0.89 | 0.77 | 0.89 | 0.89 | +0.08 (+9.88%) | 1,729,400 |
13 Oct 2023 | USD | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 606,300 |
12 Oct 2023 | USD | 0.93 | 0.93 | 0.81 | 0.83 | 0.83 | -0.08 (-8.79%) | 1,346,300 |
11 Oct 2023 | USD | 0.96 | 0.98 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 403,000 |
10 Oct 2023 | USD | 0.97 | 1.03 | 0.95 | 0.95 | 0.95 | -0.06 (-5.94%) | 583,000 |
9 Oct 2023 | USD | 0.92 | 1.01 | 0.92 | 1.01 | 1.01 | 0.0 (0.0%) | 639,200 |
6 Oct 2023 | USD | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 287,100 |
5 Oct 2023 | USD | 0.96 | 1.03 | 0.95 | 1.02 | 1.02 | +0.06 (+6.25%) | 465,500 |
4 Oct 2023 | USD | 0.98 | 0.98 | 0.9 | 0.96 | 0.96 | -0.01 (-1.03%) | 566,500 |
3 Oct 2023 | USD | 1 | 1.01 | 0.94 | 0.97 | 0.97 | -0.03 (-3%) | 367,200 |
2 Oct 2023 | USD | 1.07 | 1.07 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 555,400 |
29 Sep 2023 | USD | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | +0.03 (+3%) | 740,900 |
28 Sep 2023 | USD | 1 | 1.1 | 0.96 | 1 | 1 | +0.07 (+7.53%) | 1,389,000 |
27 Sep 2023 | USD | 0.99 | 1 | 0.91 | 0.93 | 0.93 | -0.03 (-3.12%) | 449,900 |
26 Sep 2023 | USD | 0.9 | 0.99 | 0.89 | 0.96 | 0.96 | +0.06 (+6.67%) | 586,200 |
25 Sep 2023 | USD | 0.86 | 0.92 | 0.81 | 0.9 | 0.9 | +0.05 (+5.88%) | 627,600 |
22 Sep 2023 | USD | 0.89 | 0.9 | 0.83 | 0.85 | 0.85 | -0.06 (-6.59%) | 1,092,600 |
21 Sep 2023 | USD | 0.98 | 1 | 0.88 | 0.91 | 0.91 | -0.06 (-6.19%) | 1,948,800 |
20 Sep 2023 | USD | 1.02 | 1.02 | 0.95 | 0.97 | 0.97 | -0.06 (-5.83%) | 1,244,300 |
19 Sep 2023 | USD | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 1,153,800 |
18 Sep 2023 | USD | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -0.07 (-6.14%) | 983,100 |
15 Sep 2023 | USD | 1.13 | 1.14 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 482,700 |
14 Sep 2023 | USD | 1.1 | 1.16 | 1.08 | 1.14 | 1.14 | +0.02 (+1.79%) | 852,000 |
13 Sep 2023 | USD | 1.16 | 1.17 | 1.08 | 1.12 | 1.12 | -0.03 (-2.61%) | 872,300 |
12 Sep 2023 | USD | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 656,400 |
11 Sep 2023 | USD | 1.23 | 1.23 | 1.13 | 1.16 | 1.16 | -0.08 (-6.45%) | 1,512,300 |
8 Sep 2023 | USD | 1.14 | 1.26 | 1.11 | 1.24 | 1.24 | +0.11 (+9.73%) | 984,000 |