Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 1.069 | 1.08 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 13,900 |
11 Oct 2023 | USD | 1.05 | 1.093 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 25,900 |
10 Oct 2023 | USD | 1.09 | 1.131 | 1.076 | 1.1 | 1.1 | +0.003 (+0.27%) | 13,000 |
9 Oct 2023 | USD | 1.05 | 1.18 | 1.05 | 1.097 | 1.097 | -0.027 (-2.40%) | 7,300 |
6 Oct 2023 | USD | 1.11 | 1.13 | 1.1 | 1.124 | 1.124 | -0.012 (-1.06%) | 8,100 |
5 Oct 2023 | USD | 1.132 | 1.16 | 1.12 | 1.136 | 1.136 | -0.033 (-2.82%) | 19,700 |
4 Oct 2023 | USD | 1.14 | 1.169 | 1.073 | 1.169 | 1.169 | +0.029 (+2.54%) | 9,400 |
3 Oct 2023 | USD | 1.1 | 1.14 | 1.08 | 1.14 | 1.14 | +0.02 (+1.79%) | 26,500 |
2 Oct 2023 | USD | 1.13 | 1.15 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 30,000 |
29 Sep 2023 | USD | 1.135 | 1.16 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 19,300 |
28 Sep 2023 | USD | 1.096 | 1.154 | 1.096 | 1.13 | 1.13 | +0.05 (+4.63%) | 11,900 |
27 Sep 2023 | USD | 1.12 | 1.162 | 1.08 | 1.08 | 1.08 | -0.045 (-4%) | 11,900 |
26 Sep 2023 | USD | 1.15 | 1.15 | 1.12 | 1.125 | 1.125 | -0.025 (-2.17%) | 9,300 |
25 Sep 2023 | USD | 1.2 | 1.2 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 36,100 |
22 Sep 2023 | USD | 1.09 | 1.192 | 1.09 | 1.15 | 1.15 | -0.018 (-1.54%) | 16,500 |
21 Sep 2023 | USD | 1.2 | 1.231 | 1.15 | 1.168 | 1.168 | -0.043 (-3.55%) | 40,800 |
20 Sep 2023 | USD | 1.2 | 1.356 | 1.2 | 1.211 | 1.211 | +0.021 (+1.76%) | 48,800 |
19 Sep 2023 | USD | 1.15 | 1.2 | 1.13 | 1.19 | 1.19 | +0.01 (+0.85%) | 89,700 |
18 Sep 2023 | USD | 1.135 | 1.21 | 1.1 | 1.18 | 1.18 | +0.08 (+7.27%) | 57,700 |
15 Sep 2023 | USD | 1.144 | 1.144 | 1.1 | 1.1 | 1.1 | -0.032 (-2.83%) | 24,600 |
14 Sep 2023 | USD | 1.13 | 1.14 | 1.12 | 1.132 | 1.132 | +0.012 (+1.07%) | 41,200 |
13 Sep 2023 | USD | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | +0.025 (+2.28%) | 18,800 |
12 Sep 2023 | USD | 1.123 | 1.17 | 1.05 | 1.095 | 1.095 | +0.025 (+2.34%) | 12,200 |
11 Sep 2023 | USD | 1.06 | 1.14 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 83,800 |
8 Sep 2023 | USD | 1.06 | 1.078 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 21,700 |
7 Sep 2023 | USD | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | -0.007 (-0.66%) | 16,200 |
6 Sep 2023 | USD | 1.06 | 1.125 | 1.05 | 1.057 | 1.057 | -0.043 (-3.91%) | 36,100 |
5 Sep 2023 | USD | 1.09 | 1.118 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 29,500 |
1 Sep 2023 | USD | 1.13 | 1.15 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 60,400 |
31 Aug 2023 | USD | 1.118 | 1.15 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 44,000 |