Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.91 | 0.966 | 0.91 | 0.935 | 0.935 | -0.015 (-1.58%) | 42,800 |
12 Oct 2023 | USD | 1.01 | 1.01 | 0.92 | 0.95 | 0.95 | -0.05 (-5%) | 113,500 |
11 Oct 2023 | USD | 0.99 | 1.04 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 12,600 |
10 Oct 2023 | USD | 1.07 | 1.07 | 0.997 | 1.01 | 1.01 | -0.02 (-1.94%) | 84,800 |
9 Oct 2023 | USD | 0.97 | 1.07 | 0.969 | 1.03 | 1.03 | +0.08 (+8.42%) | 59,700 |
6 Oct 2023 | USD | 0.98 | 1 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 69,800 |
5 Oct 2023 | USD | 0.94 | 1.08 | 0.94 | 0.98 | 0.98 | +0.03 (+3.16%) | 73,900 |
4 Oct 2023 | USD | 1.06 | 1.08 | 0.95 | 0.95 | 0.95 | -0.11 (-10.38%) | 99,800 |
3 Oct 2023 | USD | 1.08 | 1.1 | 1.02 | 1.06 | 1.06 | +0.02 (+1.92%) | 29,700 |
2 Oct 2023 | USD | 1.02 | 1.12 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 62,600 |
29 Sep 2023 | USD | 1.09 | 1.09 | 1 | 1.04 | 1.04 | -0.07 (-6.31%) | 42,900 |
28 Sep 2023 | USD | 1.01 | 1.125 | 1.01 | 1.11 | 1.11 | +0.03 (+2.78%) | 38,700 |
27 Sep 2023 | USD | 1.144 | 1.15 | 0.982 | 1.08 | 1.08 | -0.07 (-6.09%) | 121,300 |
26 Sep 2023 | USD | 1.23 | 1.27 | 1.13 | 1.15 | 1.15 | -0.04 (-3.36%) | 88,000 |
25 Sep 2023 | USD | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | -0.04 (-3.25%) | 30,100 |
22 Sep 2023 | USD | 1.18 | 1.26 | 1.15 | 1.23 | 1.23 | +0.07 (+6.03%) | 135,600 |
21 Sep 2023 | USD | 1.18 | 1.21 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 127,400 |
20 Sep 2023 | USD | 1.09 | 1.27 | 1.09 | 1.16 | 1.16 | +0.13 (+12.62%) | 374,300 |
19 Sep 2023 | USD | 0.98 | 1.09 | 0.923 | 1.03 | 1.03 | +0.074 (+7.74%) | 266,000 |
18 Sep 2023 | USD | 0.92 | 0.99 | 0.92 | 0.956 | 0.956 | +0.036 (+3.91%) | 69,100 |
15 Sep 2023 | USD | 0.958 | 0.968 | 0.901 | 0.92 | 0.92 | -0.02 (-2.13%) | 73,200 |
14 Sep 2023 | USD | 0.95 | 0.981 | 0.94 | 0.94 | 0.94 | -0.001 (-0.11%) | 31,200 |
13 Sep 2023 | USD | 1.02 | 1.02 | 0.92 | 0.941 | 0.941 | -0.041 (-4.18%) | 123,000 |
12 Sep 2023 | USD | 1.02 | 1.02 | 0.981 | 0.982 | 0.982 | +0.002 (+0.20%) | 17,700 |
11 Sep 2023 | USD | 0.99 | 1.04 | 0.939 | 0.98 | 0.98 | -0.004 (-0.41%) | 24,100 |
8 Sep 2023 | USD | 1.01 | 1.01 | 0.958 | 0.984 | 0.984 | +0.016 (+1.65%) | 31,900 |
7 Sep 2023 | USD | 1 | 1.03 | 0.968 | 0.968 | 0.968 | -0.032 (-3.20%) | 22,800 |
6 Sep 2023 | USD | 1.02 | 1.05 | 0.93 | 1 | 1 | -0.03 (-2.91%) | 85,900 |
5 Sep 2023 | USD | 1.01 | 1.08 | 0.99 | 1.03 | 1.03 | -0.03 (-2.83%) | 109,000 |
1 Sep 2023 | USD | 1.06 | 1.11 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 29,500 |