Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 0.848 | 0.848 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 3,000 |
18 Oct 2023 | USD | 0.855 | 0.855 | 0.83 | 0.83 | 0.83 | -0.029 (-3.38%) | 1,900 |
17 Oct 2023 | USD | 0.855 | 0.908 | 0.855 | 0.859 | 0.859 | +0.004 (+0.47%) | 23,900 |
16 Oct 2023 | USD | 0.945 | 0.945 | 0.855 | 0.855 | 0.855 | -0.08 (-8.56%) | 10,400 |
13 Oct 2023 | USD | 0.86 | 0.955 | 0.86 | 0.935 | 0.935 | +0.08 (+9.36%) | 4,300 |
12 Oct 2023 | USD | 0.855 | 0.887 | 0.855 | 0.855 | 0.855 | -0.037 (-4.15%) | 10,900 |
11 Oct 2023 | USD | 0.84 | 0.927 | 0.83 | 0.892 | 0.892 | +0.002 (+0.22%) | 2,700 |
10 Oct 2023 | USD | 0.9 | 0.9 | 0.831 | 0.89 | 0.89 | -0.01 (-1.11%) | 33,800 |
9 Oct 2023 | USD | 0.902 | 0.902 | 0.9 | 0.9 | 0.9 | +0.02 (+2.27%) | 2,400 |
6 Oct 2023 | USD | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -0.005 (-0.56%) | 4,300 |
5 Oct 2023 | USD | 1 | 1 | 0.88 | 0.885 | 0.885 | -0.051 (-5.45%) | 6,900 |
4 Oct 2023 | USD | 0.871 | 1 | 0.871 | 0.936 | 0.936 | +0.036 (+4.00%) | 3,400 |
3 Oct 2023 | USD | 0.9 | 0.982 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 10,600 |
2 Oct 2023 | USD | 1 | 1.025 | 0.9 | 0.92 | 0.92 | -0.12 (-11.54%) | 38,800 |
29 Sep 2023 | USD | 1 | 1.04 | 0.96 | 1.04 | 1.04 | +0.06 (+6.12%) | 3,100 |
28 Sep 2023 | USD | 0.95 | 0.986 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 3,300 |
27 Sep 2023 | USD | 1 | 1 | 0.95 | 0.96 | 0.96 | +0.02 (+2.13%) | 17,800 |
26 Sep 2023 | USD | 0.99 | 0.99 | 0.93 | 0.94 | 0.94 | -0.04 (-4.08%) | 3,100 |
25 Sep 2023 | USD | 1.033 | 1.04 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 20,600 |
22 Sep 2023 | USD | 0.931 | 1 | 0.931 | 1 | 1 | 0.0 (0.0%) | 4,900 |
21 Sep 2023 | USD | 0.98 | 1.03 | 0.93 | 1 | 1 | +0.03 (+3.09%) | 23,400 |
20 Sep 2023 | USD | 1.03 | 1.08 | 0.97 | 0.97 | 0.97 | -0.07 (-6.73%) | 10,800 |
19 Sep 2023 | USD | 1.13 | 1.195 | 1.035 | 1.04 | 1.04 | -0.06 (-5.45%) | 28,400 |
18 Sep 2023 | USD | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.09 (-7.56%) | 10,900 |
15 Sep 2023 | USD | 1.19 | 1.19 | 1.1 | 1.19 | 1.19 | +0.04 (+3.48%) | 89,000 |
14 Sep 2023 | USD | 1.11 | 1.24 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 2,800 |
13 Sep 2023 | USD | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,900 |
12 Sep 2023 | USD | 1.24 | 1.33 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 12,200 |
11 Sep 2023 | USD | 1.19 | 1.205 | 1.18 | 1.18 | 1.18 | +0.07 (+6.31%) | 1,400 |
8 Sep 2023 | USD | 1.18 | 1.27 | 1.11 | 1.11 | 1.11 | -0.135 (-10.84%) | 3,100 |