Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.11 | 1.19 | 1.08 | 1.18 | 1.18 | +0.1 (+9.26%) | 100,800 |
19 Oct 2023 | USD | 1.04 | 1.12 | 0.987 | 1.08 | 1.08 | +0.08 (+8%) | 78,800 |
18 Oct 2023 | USD | 0.95 | 1.02 | 0.94 | 1 | 1 | +0.04 (+4.17%) | 137,900 |
17 Oct 2023 | USD | 0.96 | 1.04 | 0.94 | 0.96 | 0.96 | +0.023 (+2.45%) | 66,500 |
16 Oct 2023 | USD | 0.91 | 1 | 0.9 | 0.937 | 0.937 | +0.022 (+2.40%) | 62,000 |
13 Oct 2023 | USD | 1.05 | 1.11 | 0.9 | 0.915 | 0.915 | -0.065 (-6.63%) | 540,500 |
12 Oct 2023 | USD | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 40,000 |
11 Oct 2023 | USD | 0.94 | 0.99 | 0.935 | 0.98 | 0.98 | -0.006 (-0.61%) | 20,200 |
10 Oct 2023 | USD | 0.986 | 0.99 | 0.9 | 0.986 | 0.986 | -0.013 (-1.30%) | 24,000 |
9 Oct 2023 | USD | 0.982 | 0.999 | 0.85 | 0.999 | 0.999 | +0.008 (+0.81%) | 21,400 |
6 Oct 2023 | USD | 0.9 | 1 | 0.9 | 0.991 | 0.991 | +0.071 (+7.72%) | 32,900 |
5 Oct 2023 | USD | 1 | 1 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 22,100 |
4 Oct 2023 | USD | 0.97 | 1.01 | 0.93 | 0.95 | 0.95 | -0.05 (-5%) | 32,800 |
3 Oct 2023 | USD | 0.99 | 1.01 | 0.85 | 1 | 1 | +0.035 (+3.63%) | 48,000 |
2 Oct 2023 | USD | 0.99 | 1 | 0.9 | 0.965 | 0.965 | -0.035 (-3.50%) | 23,400 |
29 Sep 2023 | USD | 0.85 | 1 | 0.85 | 1 | 1 | +0.03 (+3.09%) | 50,200 |
28 Sep 2023 | USD | 1 | 1 | 0.97 | 0.97 | 0.97 | +0.01 (+1.04%) | 22,100 |
27 Sep 2023 | USD | 1 | 1 | 0.953 | 0.96 | 0.96 | +0.01 (+1.05%) | 67,600 |
26 Sep 2023 | USD | 0.93 | 0.95 | 0.9 | 0.95 | 0.95 | +0.05 (+5.56%) | 37,000 |
25 Sep 2023 | USD | 0.9 | 0.95 | 0.9 | 0.9 | 0.9 | -0.033 (-3.54%) | 15,600 |
22 Sep 2023 | USD | 0.936 | 0.97 | 0.9 | 0.933 | 0.933 | +0.013 (+1.41%) | 32,200 |
21 Sep 2023 | USD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.015 (+1.66%) | 25,300 |
20 Sep 2023 | USD | 0.91 | 0.94 | 0.9 | 0.905 | 0.905 | -0.005 (-0.55%) | 21,100 |
19 Sep 2023 | USD | 0.919 | 0.919 | 0.863 | 0.91 | 0.91 | 0.0 (0.0%) | 47,400 |
18 Sep 2023 | USD | 0.86 | 0.914 | 0.86 | 0.91 | 0.91 | +0.039 (+4.48%) | 41,100 |
15 Sep 2023 | USD | 0.95 | 0.98 | 0.871 | 0.871 | 0.871 | -0.079 (-8.32%) | 93,200 |
14 Sep 2023 | USD | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 43,100 |
13 Sep 2023 | USD | 0.92 | 0.976 | 0.87 | 0.96 | 0.96 | +0.044 (+4.80%) | 28,100 |
12 Sep 2023 | USD | 0.88 | 0.916 | 0.88 | 0.916 | 0.916 | +0.04 (+4.57%) | 14,100 |
11 Sep 2023 | USD | 0.9 | 0.915 | 0.85 | 0.876 | 0.876 | -0.014 (-1.57%) | 12,700 |