Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 154,900 |
10 Oct 2023 | USD | 0.83 | 0.87 | 0.82 | 0.87 | 0.87 | +0.05 (+6.10%) | 208,800 |
9 Oct 2023 | USD | 0.9 | 0.9 | 0.81 | 0.82 | 0.82 | -0.03 (-3.53%) | 314,600 |
6 Oct 2023 | USD | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 114,400 |
5 Oct 2023 | USD | 0.86 | 0.88 | 0.84 | 0.84 | 0.84 | -0.05 (-5.62%) | 170,500 |
4 Oct 2023 | USD | 0.88 | 0.89 | 0.83 | 0.89 | 0.89 | +0.05 (+5.95%) | 191,700 |
3 Oct 2023 | USD | 0.87 | 0.89 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 278,700 |
2 Oct 2023 | USD | 0.9 | 0.95 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 463,800 |
29 Sep 2023 | USD | 0.91 | 0.92 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 353,000 |
28 Sep 2023 | USD | 0.89 | 0.91 | 0.85 | 0.9 | 0.9 | +0.04 (+4.65%) | 566,100 |
27 Sep 2023 | USD | 0.89 | 0.91 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 319,400 |
26 Sep 2023 | USD | 0.89 | 0.92 | 0.84 | 0.89 | 0.89 | +0.01 (+1.14%) | 505,300 |
25 Sep 2023 | USD | 0.99 | 0.99 | 0.87 | 0.88 | 0.88 | -0.09 (-9.28%) | 626,300 |
22 Sep 2023 | USD | 1.1 | 1.11 | 0.96 | 0.97 | 0.97 | -0.1 (-9.35%) | 899,100 |
21 Sep 2023 | USD | 1.15 | 1.15 | 1.03 | 1.07 | 1.07 | -0.06 (-5.31%) | 833,400 |
20 Sep 2023 | USD | 1.19 | 1.21 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 224,800 |
19 Sep 2023 | USD | 1.17 | 1.19 | 1.12 | 1.19 | 1.19 | +0.03 (+2.59%) | 193,900 |
18 Sep 2023 | USD | 1.25 | 1.26 | 1.15 | 1.16 | 1.16 | -0.07 (-5.69%) | 349,800 |
15 Sep 2023 | USD | 1.27 | 1.2995 | 1.22 | 1.23 | 1.23 | -0.06 (-4.65%) | 256,441 |
14 Sep 2023 | USD | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | +0.09 (+7.50%) | 184,900 |
13 Sep 2023 | USD | 1.25 | 1.27 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 230,000 |
12 Sep 2023 | USD | 1.26 | 1.29 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 206,500 |
11 Sep 2023 | USD | 1.26 | 1.27 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 272,100 |
8 Sep 2023 | USD | 1.28 | 1.33 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 129,800 |
7 Sep 2023 | USD | 1.32 | 1.32 | 1.25 | 1.29 | 1.29 | -0.02 (-1.53%) | 292,700 |
6 Sep 2023 | USD | 1.34 | 1.39 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 158,300 |
5 Sep 2023 | USD | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 290,100 |
1 Sep 2023 | USD | 1.39 | 1.43 | 1.39 | 1.4 | 1.4 | +0.03 (+2.19%) | 105,400 |
31 Aug 2023 | USD | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 118,200 |
30 Aug 2023 | USD | 1.49 | 1.49 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 225,200 |