Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2023 | USD | 0.98 | 1.02 | 0.966 | 1.01 | 1.01 | +0.023 (+2.33%) | 18,500 |
20 Oct 2023 | USD | 0.95 | 1.03 | 0.95 | 0.987 | 0.987 | +0.005 (+0.51%) | 52,700 |
19 Oct 2023 | USD | 0.99 | 0.993 | 0.976 | 0.982 | 0.982 | -0.011 (-1.11%) | 13,000 |
18 Oct 2023 | USD | 1 | 1.02 | 0.99 | 0.993 | 0.993 | -0.007 (-0.70%) | 86,800 |
17 Oct 2023 | USD | 0.989 | 1 | 0.989 | 1 | 1 | +0.033 (+3.41%) | 30,400 |
16 Oct 2023 | USD | 1 | 1.007 | 0.958 | 0.967 | 0.967 | -0.016 (-1.63%) | 161,000 |
13 Oct 2023 | USD | 0.987 | 1 | 0.983 | 0.983 | 0.983 | +0.033 (+3.47%) | 98,500 |
12 Oct 2023 | USD | 1 | 1 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 59,400 |
11 Oct 2023 | USD | 0.95 | 1.02 | 0.95 | 1 | 1 | -0.01 (-0.99%) | 8,200 |
10 Oct 2023 | USD | 1.021 | 1.04 | 1.01 | 1.01 | 1.01 | -0.025 (-2.42%) | 20,600 |
9 Oct 2023 | USD | 1.03 | 1.04 | 1.025 | 1.035 | 1.035 | +0.005 (+0.49%) | 9,400 |
6 Oct 2023 | USD | 1 | 1.035 | 0.985 | 1.03 | 1.03 | +0.035 (+3.52%) | 28,800 |
5 Oct 2023 | USD | 1.01 | 1.03 | 0.965 | 0.995 | 0.995 | -0.025 (-2.45%) | 99,100 |
4 Oct 2023 | USD | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.025 (-2.39%) | 41,300 |
3 Oct 2023 | USD | 1.01 | 1.054 | 1.01 | 1.045 | 1.045 | +0.009 (+0.87%) | 99,700 |
2 Oct 2023 | USD | 1.06 | 1.07 | 1.02 | 1.036 | 1.036 | -0.044 (-4.07%) | 59,200 |
29 Sep 2023 | USD | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 10,900 |
28 Sep 2023 | USD | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 15,800 |
27 Sep 2023 | USD | 1.13 | 1.13 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 35,800 |
26 Sep 2023 | USD | 1.08 | 1.085 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 15,600 |
25 Sep 2023 | USD | 1.07 | 1.095 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 25,700 |
22 Sep 2023 | USD | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 16,600 |
21 Sep 2023 | USD | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 26,300 |
20 Sep 2023 | USD | 1.145 | 1.145 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 20,500 |
19 Sep 2023 | USD | 1.16 | 1.16 | 1.122 | 1.14 | 1.14 | -0.03 (-2.56%) | 9,400 |
18 Sep 2023 | USD | 1.16 | 1.19 | 1.143 | 1.17 | 1.17 | -0.02 (-1.68%) | 22,000 |
15 Sep 2023 | USD | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | +0.06 (+5.31%) | 124,500 |
14 Sep 2023 | USD | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -0.006 (-0.53%) | 62,700 |
13 Sep 2023 | USD | 1.13 | 1.17 | 1.13 | 1.136 | 1.136 | -0.034 (-2.91%) | 111,700 |
12 Sep 2023 | USD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 18,400 |