Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 0.935 | 0.95 | 0.9 | 0.9 | 0.9 | +0.01 (+1.12%) | 17,300 |
9 Oct 2023 | USD | 0.92 | 0.995 | 0.89 | 0.89 | 0.89 | -0.09 (-9.18%) | 25,800 |
6 Oct 2023 | USD | 0.94 | 0.987 | 0.894 | 0.98 | 0.98 | +0.01 (+1.03%) | 4,000 |
5 Oct 2023 | USD | 1 | 1.05 | 0.931 | 0.97 | 0.97 | -0.011 (-1.12%) | 30,400 |
4 Oct 2023 | USD | 0.924 | 1 | 0.8 | 0.981 | 0.981 | +0.101 (+11.48%) | 113,300 |
3 Oct 2023 | USD | 1.06 | 1.06 | 0.822 | 0.88 | 0.88 | -0.12 (-12%) | 91,500 |
2 Oct 2023 | USD | 1.09 | 1.09 | 0.992 | 1 | 1 | -0.09 (-8.26%) | 91,000 |
29 Sep 2023 | USD | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | +0.03 (+2.83%) | 13,800 |
28 Sep 2023 | USD | 1.135 | 1.15 | 1.059 | 1.06 | 1.06 | -0.04 (-3.64%) | 23,700 |
27 Sep 2023 | USD | 1.114 | 1.19 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 39,400 |
26 Sep 2023 | USD | 1.08 | 1.14 | 1.08 | 1.13 | 1.13 | +0.07 (+6.60%) | 2,900 |
25 Sep 2023 | USD | 1.09 | 1.15 | 1.03 | 1.06 | 1.06 | -0.054 (-4.85%) | 65,400 |
22 Sep 2023 | USD | 1.15 | 1.15 | 1.1 | 1.114 | 1.114 | +0.014 (+1.27%) | 10,900 |
21 Sep 2023 | USD | 1.12 | 1.156 | 1.06 | 1.1 | 1.1 | -0.02 (-1.79%) | 15,500 |
20 Sep 2023 | USD | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 9,144 |
19 Sep 2023 | USD | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 11,035 |
18 Sep 2023 | USD | 1.25 | 1.25 | 1.12 | 1.14 | 1.14 | -0.11 (-8.80%) | 30,120 |
15 Sep 2023 | USD | 1.09 | 1.25 | 1.05 | 1.25 | 1.25 | +0.15 (+13.64%) | 256,600 |
14 Sep 2023 | USD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 21,800 |
13 Sep 2023 | USD | 1.1 | 1.13 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 20,500 |
12 Sep 2023 | USD | 1.13 | 1.17 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 27,300 |
11 Sep 2023 | USD | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | +0.02 (+1.89%) | 29,200 |
8 Sep 2023 | USD | 1.09 | 1.09 | 1.02 | 1.06 | 1.06 | -0.05 (-4.50%) | 26,100 |
7 Sep 2023 | USD | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 16,000 |
6 Sep 2023 | USD | 1.14 | 1.14 | 1.06 | 1.12 | 1.12 | 0.0 (0.0%) | 15,100 |
5 Sep 2023 | USD | 1.22 | 1.239 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 30,400 |
1 Sep 2023 | USD | 1.07 | 1.195 | 1.07 | 1.16 | 1.16 | -0.02 (-1.69%) | 18,300 |
31 Aug 2023 | USD | 1.12 | 1.2 | 1.12 | 1.18 | 1.18 | +0.07 (+6.31%) | 18,600 |
30 Aug 2023 | USD | 1.07 | 1.19 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 70,600 |
29 Aug 2023 | USD | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 39,058 |