Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | USD | 0.97 | 1 | 0.941 | 0.951 | 0.951 | -0.059 (-5.84%) | 40,000 |
8 Nov 2023 | USD | 1.02 | 1.02 | 0.932 | 1.01 | 1.01 | +0.04 (+4.12%) | 69,800 |
7 Nov 2023 | USD | 0.962 | 1.028 | 0.95 | 0.97 | 0.97 | +0.03 (+3.19%) | 20,600 |
6 Nov 2023 | USD | 0.99 | 1.03 | 0.932 | 0.94 | 0.94 | -0.02 (-2.08%) | 14,000 |
3 Nov 2023 | USD | 0.99 | 1.04 | 0.932 | 0.96 | 0.96 | +0.01 (+1.05%) | 33,700 |
2 Nov 2023 | USD | 0.9 | 0.95 | 0.87 | 0.95 | 0.95 | +0.028 (+3.04%) | 49,100 |
1 Nov 2023 | USD | 0.93 | 0.95 | 0.9 | 0.922 | 0.922 | -0.063 (-6.40%) | 26,100 |
31 Oct 2023 | USD | 0.925 | 0.985 | 0.925 | 0.985 | 0.985 | +0.055 (+5.91%) | 5,400 |
30 Oct 2023 | USD | 0.955 | 0.98 | 0.92 | 0.93 | 0.93 | -0.04 (-4.12%) | 12,400 |
27 Oct 2023 | USD | 0.96 | 1.02 | 0.9 | 0.97 | 0.97 | 0.0 (0.0%) | 15,100 |
26 Oct 2023 | USD | 0.97 | 1.018 | 0.947 | 0.97 | 0.97 | -0.01 (-1.02%) | 18,900 |
25 Oct 2023 | USD | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 19,600 |
24 Oct 2023 | USD | 1 | 1 | 0.94 | 0.99 | 0.99 | -0.01 (-1%) | 58,300 |
23 Oct 2023 | USD | 1.02 | 1.025 | 0.99 | 1 | 1 | -0.013 (-1.28%) | 164,300 |
20 Oct 2023 | USD | 1.02 | 1.05 | 1.01 | 1.013 | 1.013 | -0.027 (-2.60%) | 18,700 |
19 Oct 2023 | USD | 1.02 | 1.059 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 10,500 |
18 Oct 2023 | USD | 1.1 | 1.1 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 27,700 |
17 Oct 2023 | USD | 1.03 | 1.07 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 28,000 |
16 Oct 2023 | USD | 1.11 | 1.11 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 44,300 |
13 Oct 2023 | USD | 1 | 1.04 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 10,600 |
12 Oct 2023 | USD | 1.109 | 1.109 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 20,000 |
11 Oct 2023 | USD | 1.07 | 1.07 | 0.91 | 1 | 1 | -0.09 (-8.26%) | 253,000 |
10 Oct 2023 | USD | 1.07 | 1.132 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 6,200 |
9 Oct 2023 | USD | 1.05 | 1.19 | 1.02 | 1.09 | 1.09 | +0.04 (+3.81%) | 103,000 |
6 Oct 2023 | USD | 1.04 | 1.06 | 1.022 | 1.05 | 1.05 | +0.03 (+2.94%) | 28,700 |
5 Oct 2023 | USD | 1.088 | 1.09 | 1.02 | 1.02 | 1.02 | -0.005 (-0.49%) | 48,300 |
4 Oct 2023 | USD | 1.09 | 1.135 | 1.02 | 1.025 | 1.025 | -0.025 (-2.38%) | 89,900 |
3 Oct 2023 | USD | 1.08 | 1.12 | 1.05 | 1.05 | 1.05 | -0.06 (-5.41%) | 30,100 |
2 Oct 2023 | USD | 1.113 | 1.13 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 10,900 |
29 Sep 2023 | USD | 1.117 | 1.14 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 15,100 |