Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.767 | 0.767 | 0.671 | 0.685 | 0.685 | -0.067 (-8.91%) | 333,700 |
12 Oct 2023 | USD | 0.842 | 0.855 | 0.752 | 0.752 | 0.752 | -0.088 (-10.48%) | 355,800 |
11 Oct 2023 | USD | 0.944 | 0.944 | 0.835 | 0.84 | 0.84 | -0.04 (-4.55%) | 278,200 |
10 Oct 2023 | USD | 0.95 | 0.974 | 0.88 | 0.88 | 0.88 | -0.042 (-4.56%) | 317,000 |
9 Oct 2023 | USD | 0.97 | 0.97 | 0.912 | 0.922 | 0.922 | -0.028 (-2.95%) | 172,000 |
6 Oct 2023 | USD | 0.98 | 0.99 | 0.946 | 0.95 | 0.95 | -0.03 (-3.06%) | 259,300 |
5 Oct 2023 | USD | 1.04 | 1.04 | 0.968 | 0.98 | 0.98 | +0.003 (+0.31%) | 179,400 |
4 Oct 2023 | USD | 1.06 | 1.08 | 0.97 | 0.977 | 0.977 | -0.053 (-5.15%) | 230,700 |
3 Oct 2023 | USD | 1.12 | 1.12 | 1.02 | 1.03 | 1.03 | -0.08 (-7.21%) | 288,600 |
2 Oct 2023 | USD | 1.17 | 1.17 | 1.07 | 1.11 | 1.11 | -0.07 (-5.93%) | 392,900 |
29 Sep 2023 | USD | 1.07 | 1.23 | 1.04 | 1.18 | 1.18 | +0.11 (+10.28%) | 954,700 |
28 Sep 2023 | USD | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | +0.04 (+3.88%) | 891,600 |
27 Sep 2023 | USD | 1.08 | 1.1 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 324,500 |
26 Sep 2023 | USD | 0.95 | 1.03 | 0.93 | 1.03 | 1.03 | +0.09 (+9.57%) | 358,500 |
25 Sep 2023 | USD | 0.99 | 1.02 | 0.94 | 0.94 | 0.94 | -0.033 (-3.39%) | 322,200 |
22 Sep 2023 | USD | 1 | 1 | 0.97 | 0.973 | 0.973 | -0.027 (-2.70%) | 223,400 |
21 Sep 2023 | USD | 0.97 | 1.01 | 0.97 | 1 | 1 | 0.0 (0.0%) | 324,600 |
20 Sep 2023 | USD | 1.01 | 1.01 | 0.825 | 1 | 1 | +0.042 (+4.38%) | 802,200 |
19 Sep 2023 | USD | 1.04 | 1.06 | 0.86 | 0.958 | 0.958 | -0.072 (-6.99%) | 1,153,500 |
18 Sep 2023 | USD | 1.1 | 1.11 | 1 | 1.03 | 1.03 | -0.1 (-8.85%) | 682,200 |
15 Sep 2023 | USD | 1.16 | 1.17 | 1.09 | 1.13 | 1.13 | -0.01 (-0.88%) | 507,000 |
14 Sep 2023 | USD | 1.24 | 1.24 | 1.04 | 1.14 | 1.14 | -0.14 (-10.94%) | 1,335,700 |
13 Sep 2023 | USD | 1.3 | 1.3 | 1.18 | 1.28 | 1.28 | -0.03 (-2.29%) | 1,138,800 |
12 Sep 2023 | USD | 1.34 | 1.34 | 1.13 | 1.31 | 1.31 | +0.08 (+6.50%) | 4,380,800 |
11 Sep 2023 | USD | 1 | 1.46 | 0.986 | 1.23 | 1.23 | +0.311 (+33.84%) | 18,547,600 |
8 Sep 2023 | USD | 1.04 | 1.05 | 0.901 | 0.919 | 0.919 | -0.121 (-11.63%) | 1,180,700 |
7 Sep 2023 | USD | 1.26 | 1.281 | 0.97 | 1.04 | 1.04 | -0.25 (-19.38%) | 2,410,900 |
6 Sep 2023 | USD | 1.43 | 1.45 | 1.25 | 1.29 | 1.29 | -0.22 (-14.57%) | 2,103,300 |
5 Sep 2023 | USD | 1.75 | 1.77 | 1.45 | 1.51 | 1.51 | -0.23 (-13.22%) | 3,595,000 |
1 Sep 2023 | USD | 1.83 | 1.87 | 1.63 | 1.74 | 1.74 | -0.36 (-17.14%) | 3,796,200 |