Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | USD | 1.15 | 1.16 | 0.99 | 0.99 | 0.99 | -0.14 (-12.39%) | 38,700 |
27 Oct 2023 | USD | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 5,500 |
26 Oct 2023 | USD | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | +0.06 (+5.56%) | 14,500 |
25 Oct 2023 | USD | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.03 (+2.86%) | 4,100 |
24 Oct 2023 | USD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | +0.02 (+1.94%) | 8,000 |
23 Oct 2023 | USD | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | +0.04 (+4.04%) | 17,600 |
20 Oct 2023 | USD | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | +0.04 (+4.21%) | 19,100 |
19 Oct 2023 | USD | 0.96 | 1.03 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 60,700 |
18 Oct 2023 | USD | 0.99 | 1.01 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 8,400 |
17 Oct 2023 | USD | 0.89 | 0.97 | 0.88 | 0.95 | 0.95 | +0.02 (+2.15%) | 14,600 |
16 Oct 2023 | USD | 0.85 | 0.99 | 0.85 | 0.93 | 0.93 | +0.02 (+2.20%) | 7,600 |
13 Oct 2023 | USD | 0.88 | 0.95 | 0.87 | 0.91 | 0.91 | +0.03 (+3.41%) | 18,800 |
12 Oct 2023 | USD | 0.87 | 0.93 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 13,700 |
11 Oct 2023 | USD | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 20,100 |
10 Oct 2023 | USD | 0.9 | 0.94 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 24,600 |
9 Oct 2023 | USD | 0.95 | 0.95 | 0.86 | 0.88 | 0.88 | -0.09 (-9.28%) | 73,100 |
6 Oct 2023 | USD | 0.99 | 1.04 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 5,400 |
5 Oct 2023 | USD | 0.96 | 0.98 | 0.91 | 0.98 | 0.98 | +0.05 (+5.38%) | 24,500 |
4 Oct 2023 | USD | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 24,300 |
3 Oct 2023 | USD | 0.98 | 1.01 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 13,200 |
2 Oct 2023 | USD | 1.02 | 1.04 | 0.98 | 1 | 1 | 0.0 (0.0%) | 4,300 |
29 Sep 2023 | USD | 1.06 | 1.06 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 38,800 |
28 Sep 2023 | USD | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 15,200 |
27 Sep 2023 | USD | 1.14 | 1.15 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 9,600 |
26 Sep 2023 | USD | 1.02 | 1.07 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 3,800 |
25 Sep 2023 | USD | 1.07 | 1.1 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 3,800 |
22 Sep 2023 | USD | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | +0.05 (+4.95%) | 2,600 |
21 Sep 2023 | USD | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -0.08 (-7.34%) | 25,100 |
20 Sep 2023 | USD | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 2,800 |
19 Sep 2023 | USD | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | +0.07 (+6.86%) | 3,500 |