Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | USD | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 6,200 |
24 Oct 2023 | USD | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | +0.07 (+7.45%) | 10,800 |
23 Oct 2023 | USD | 1.03 | 1.07 | 0.922 | 0.94 | 0.94 | -0.09 (-8.74%) | 23,500 |
20 Oct 2023 | USD | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 8,200 |
19 Oct 2023 | USD | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 5,300 |
18 Oct 2023 | USD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 4,300 |
17 Oct 2023 | USD | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 3,800 |
16 Oct 2023 | USD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 3,800 |
13 Oct 2023 | USD | 1.095 | 1.13 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 11,100 |
12 Oct 2023 | USD | 1.07 | 1.13 | 1.03 | 1.07 | 1.07 | +0.005 (+0.47%) | 39,000 |
11 Oct 2023 | USD | 1.11 | 1.13 | 1.065 | 1.065 | 1.065 | -0.035 (-3.18%) | 7,200 |
10 Oct 2023 | USD | 1.1 | 1.13 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 9,000 |
9 Oct 2023 | USD | 1.15 | 1.15 | 1.08 | 1.1 | 1.1 | -0.004 (-0.36%) | 5,500 |
6 Oct 2023 | USD | 1.13 | 1.13 | 1.104 | 1.104 | 1.104 | -0.056 (-4.83%) | 9,000 |
5 Oct 2023 | USD | 1.142 | 1.16 | 1.09 | 1.16 | 1.16 | +0.02 (+1.75%) | 8,400 |
4 Oct 2023 | USD | 1.12 | 1.15 | 1.08 | 1.14 | 1.14 | +0.03 (+2.70%) | 16,000 |
3 Oct 2023 | USD | 1.14 | 1.15 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 35,500 |
2 Oct 2023 | USD | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 4,200 |
29 Sep 2023 | USD | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 4,400 |
28 Sep 2023 | USD | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | +0.06 (+5.61%) | 6,300 |
27 Sep 2023 | USD | 1.061 | 1.1 | 1.061 | 1.07 | 1.07 | -0.02 (-1.83%) | 7,200 |
26 Sep 2023 | USD | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | +0.01 (+0.93%) | 9,600 |
25 Sep 2023 | USD | 1.09 | 1.09 | 1.032 | 1.08 | 1.08 | -0.05 (-4.42%) | 8,700 |
22 Sep 2023 | USD | 1.07 | 1.15 | 1.06 | 1.13 | 1.13 | +0.07 (+6.60%) | 7,500 |
21 Sep 2023 | USD | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 9,600 |
20 Sep 2023 | USD | 1.1 | 1.15 | 1.082 | 1.11 | 1.11 | -0.01 (-0.89%) | 11,300 |
19 Sep 2023 | USD | 1.12 | 1.13 | 1.05 | 1.12 | 1.12 | 0.0 (0.0%) | 12,000 |
18 Sep 2023 | USD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 11,300 |
15 Sep 2023 | USD | 1.1 | 1.16 | 1.08 | 1.16 | 1.16 | +0.04 (+3.57%) | 12,000 |
14 Sep 2023 | USD | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | +0.01 (+0.90%) | 13,400 |