Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.97 | 0.99 | 0.935 | 0.96 | 0.96 | -0.01 (-1.03%) | 613,900 |
12 Oct 2023 | USD | 0.99 | 1.03 | 0.935 | 0.97 | 0.97 | -0.011 (-1.12%) | 971,100 |
11 Oct 2023 | USD | 1.095 | 1.16 | 0.972 | 0.981 | 0.981 | -0.089 (-8.32%) | 2,370,900 |
10 Oct 2023 | USD | 1 | 1.13 | 0.99 | 1.07 | 1.07 | +0.05 (+4.90%) | 2,221,400 |
9 Oct 2023 | USD | 0.95 | 1.03 | 0.943 | 1.02 | 1.02 | +0.038 (+3.87%) | 904,200 |
6 Oct 2023 | USD | 0.89 | 0.982 | 0.89 | 0.982 | 0.982 | +0.075 (+8.27%) | 879,200 |
5 Oct 2023 | USD | 0.884 | 0.925 | 0.857 | 0.907 | 0.907 | +0.052 (+6.08%) | 597,100 |
4 Oct 2023 | USD | 0.892 | 0.918 | 0.843 | 0.855 | 0.855 | -0.044 (-4.89%) | 1,644,200 |
3 Oct 2023 | USD | 0.95 | 0.968 | 0.89 | 0.899 | 0.899 | -0.074 (-7.61%) | 1,529,600 |
2 Oct 2023 | USD | 0.964 | 0.989 | 0.94 | 0.973 | 0.973 | +0.008 (+0.83%) | 699,800 |
29 Sep 2023 | USD | 0.981 | 1 | 0.943 | 0.965 | 0.965 | -0.005 (-0.52%) | 747,200 |
28 Sep 2023 | USD | 0.981 | 1.04 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 1,522,000 |
27 Sep 2023 | USD | 0.93 | 1.02 | 0.93 | 0.99 | 0.99 | +0.05 (+5.32%) | 1,646,900 |
26 Sep 2023 | USD | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -0.027 (-2.79%) | 593,800 |
25 Sep 2023 | USD | 0.91 | 0.967 | 0.88 | 0.967 | 0.967 | +0.057 (+6.26%) | 1,424,800 |
22 Sep 2023 | USD | 0.97 | 0.99 | 0.905 | 0.91 | 0.91 | -0.044 (-4.61%) | 1,358,400 |
21 Sep 2023 | USD | 0.91 | 0.97 | 0.872 | 0.954 | 0.954 | +0.03 (+3.25%) | 2,656,500 |
20 Sep 2023 | USD | 0.94 | 0.982 | 0.91 | 0.924 | 0.924 | -0.027 (-2.84%) | 1,444,700 |
19 Sep 2023 | USD | 0.97 | 1.02 | 0.93 | 0.951 | 0.951 | -0.013 (-1.35%) | 1,338,300 |
18 Sep 2023 | USD | 1.04 | 1.05 | 0.961 | 0.964 | 0.964 | -0.076 (-7.31%) | 2,501,000 |
15 Sep 2023 | USD | 1.07 | 1.08 | 1 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,695,600 |
14 Sep 2023 | USD | 1.08 | 1.12 | 1.049 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,272,000 |
13 Sep 2023 | USD | 1.03 | 1.08 | 1.01 | 1.06 | 1.06 | +0.072 (+7.29%) | 2,721,700 |
12 Sep 2023 | USD | 1.07 | 1.125 | 0.97 | 0.988 | 0.988 | -0.082 (-7.66%) | 3,665,700 |
11 Sep 2023 | USD | 0.925 | 1.09 | 0.912 | 1.07 | 1.07 | +0.159 (+17.45%) | 2,892,500 |
8 Sep 2023 | USD | 0.994 | 1 | 0.861 | 0.911 | 0.911 | -0.089 (-8.90%) | 4,867,500 |
7 Sep 2023 | USD | 1.04 | 1.05 | 1 | 1 | 1 | -0.06 (-5.66%) | 2,986,900 |
6 Sep 2023 | USD | 1.15 | 1.21 | 1.04 | 1.06 | 1.06 | -0.1 (-8.62%) | 6,311,600 |
5 Sep 2023 | USD | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | +0.04 (+3.57%) | 4,303,800 |
1 Sep 2023 | USD | 1.13 | 1.18 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 2,483,900 |