Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | USD | 0.9 | 0.94 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 3,600 |
27 Oct 2023 | USD | 0.85 | 1 | 0.85 | 0.93 | 0.93 | +0.01 (+1.09%) | 2,800 |
26 Oct 2023 | USD | 0.97 | 0.99 | 0.87 | 0.92 | 0.92 | -0.05 (-5.15%) | 19,400 |
25 Oct 2023 | USD | 0.88 | 0.99 | 0.75 | 0.97 | 0.97 | +0.03 (+3.19%) | 88,400 |
24 Oct 2023 | USD | 0.95 | 1 | 0.85 | 0.94 | 0.94 | -0.02 (-2.08%) | 48,600 |
23 Oct 2023 | USD | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 18,800 |
20 Oct 2023 | USD | 1 | 1 | 1 | 1 | 1 | +0.02 (+2.04%) | 1,400 |
19 Oct 2023 | USD | 0.99 | 1.13 | 0.88 | 0.98 | 0.98 | -0.04 (-3.92%) | 20,200 |
18 Oct 2023 | USD | 1.03 | 1.04 | 0.99 | 1.02 | 1.02 | -0.03 (-2.86%) | 5,900 |
17 Oct 2023 | USD | 1.08 | 1.1 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 8,800 |
16 Oct 2023 | USD | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 10,100 |
13 Oct 2023 | USD | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 2,700 |
12 Oct 2023 | USD | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 3,100 |
11 Oct 2023 | USD | 1.04 | 1.13 | 1.04 | 1.1 | 1.1 | +0.04 (+3.77%) | 11,700 |
10 Oct 2023 | USD | 1.1 | 1.1 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 4,000 |
9 Oct 2023 | USD | 1.1 | 1.14 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 10,900 |
6 Oct 2023 | USD | 1.11 | 1.12 | 1.01 | 1.05 | 1.05 | -0.05 (-4.55%) | 44,300 |
5 Oct 2023 | USD | 1.13 | 1.18 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 6,800 |
4 Oct 2023 | USD | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 5,600 |
3 Oct 2023 | USD | 1.13 | 1.17 | 1.05 | 1.12 | 1.12 | -0.04 (-3.45%) | 32,800 |
2 Oct 2023 | USD | 1.12 | 1.23 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 5,200 |
29 Sep 2023 | USD | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 2,600 |
28 Sep 2023 | USD | 1.17 | 1.18 | 1.11 | 1.17 | 1.17 | +0.03 (+2.63%) | 2,400 |
27 Sep 2023 | USD | 1.15 | 1.22 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 4,200 |
26 Sep 2023 | USD | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 7,400 |
25 Sep 2023 | USD | 1.11 | 1.16 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 8,100 |
22 Sep 2023 | USD | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 2,400 |
21 Sep 2023 | USD | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 4,400 |
20 Sep 2023 | USD | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 6,600 |
19 Sep 2023 | USD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 8,200 |