Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 12,700 |
12 Oct 2023 | USD | 1.11 | 1.11 | 0.98 | 1.03 | 1.03 | +0.05 (+5.10%) | 19,600 |
11 Oct 2023 | USD | 0.99 | 1.03 | 0.95 | 0.98 | 0.98 | -0.03 (-2.97%) | 7,300 |
10 Oct 2023 | USD | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 0.0 (0.0%) | 11,000 |
9 Oct 2023 | USD | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | -0.01 (-0.98%) | 3,400 |
6 Oct 2023 | USD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 3,900 |
5 Oct 2023 | USD | 1 | 1.06 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 11,600 |
4 Oct 2023 | USD | 1.01 | 1.02 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 10,000 |
3 Oct 2023 | USD | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 12,700 |
2 Oct 2023 | USD | 0.96 | 1.05 | 0.96 | 1.04 | 1.04 | +0.06 (+6.12%) | 28,700 |
29 Sep 2023 | USD | 0.95 | 1 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 9,600 |
28 Sep 2023 | USD | 0.99 | 1 | 0.91 | 0.95 | 0.95 | -0.07 (-6.86%) | 181,300 |
27 Sep 2023 | USD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 9,700 |
26 Sep 2023 | USD | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 12,000 |
25 Sep 2023 | USD | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 9,600 |
22 Sep 2023 | USD | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 8,200 |
21 Sep 2023 | USD | 1.1 | 1.1 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 23,000 |
20 Sep 2023 | USD | 1.11 | 1.15 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 21,600 |
19 Sep 2023 | USD | 1.14 | 1.18 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 12,500 |
18 Sep 2023 | USD | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -0.01 (-0.85%) | 4,600 |
15 Sep 2023 | USD | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | +0.04 (+3.51%) | 66,100 |
14 Sep 2023 | USD | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 17,600 |
13 Sep 2023 | USD | 1.13 | 1.18 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 33,700 |
12 Sep 2023 | USD | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | +0.02 (+1.79%) | 5,300 |
11 Sep 2023 | USD | 1.12 | 1.18 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 16,100 |
8 Sep 2023 | USD | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 10,000 |
7 Sep 2023 | USD | 1.25 | 1.25 | 1.14 | 1.15 | 1.15 | -0.07 (-5.74%) | 21,700 |
6 Sep 2023 | USD | 1.2 | 1.25 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 7,100 |
5 Sep 2023 | USD | 1.21 | 1.25 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 15,800 |
1 Sep 2023 | USD | 1.23 | 1.28 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 17,100 |