Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 0.9 | 0.99 | 0.89 | 0.974 | 0.974 | +0.083 (+9.32%) | 762,500 |
9 Oct 2023 | USD | 0.922 | 0.945 | 0.88 | 0.891 | 0.891 | -0.039 (-4.19%) | 370,300 |
6 Oct 2023 | USD | 0.879 | 0.945 | 0.86 | 0.93 | 0.93 | +0.065 (+7.51%) | 724,600 |
5 Oct 2023 | USD | 0.97 | 0.975 | 0.86 | 0.865 | 0.865 | -0.105 (-10.82%) | 1,073,600 |
4 Oct 2023 | USD | 1.03 | 1.045 | 0.97 | 0.97 | 0.97 | -0.07 (-6.73%) | 887,900 |
3 Oct 2023 | USD | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 810,800 |
2 Oct 2023 | USD | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 275,200 |
29 Sep 2023 | USD | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.01 (-0.92%) | 284,200 |
28 Sep 2023 | USD | 1.1 | 1.1 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 775,900 |
27 Sep 2023 | USD | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | +0.04 (+3.74%) | 481,800 |
26 Sep 2023 | USD | 1.07 | 1.1 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 280,600 |
25 Sep 2023 | USD | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 502,100 |
22 Sep 2023 | USD | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 479,500 |
21 Sep 2023 | USD | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 545,900 |
20 Sep 2023 | USD | 1.17 | 1.189 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 541,200 |
19 Sep 2023 | USD | 1.18 | 1.21 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 874,900 |
18 Sep 2023 | USD | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -0.08 (-6.56%) | 1,266,800 |
15 Sep 2023 | USD | 1.29 | 1.29 | 1.19 | 1.22 | 1.22 | -0.06 (-4.69%) | 1,087,400 |
14 Sep 2023 | USD | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 732,900 |
13 Sep 2023 | USD | 1.29 | 1.31 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 689,700 |
12 Sep 2023 | USD | 1.31 | 1.37 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,057,800 |
11 Sep 2023 | USD | 1.23 | 1.33 | 1.225 | 1.32 | 1.32 | +0.08 (+6.45%) | 1,588,200 |
8 Sep 2023 | USD | 1.27 | 1.3 | 1.218 | 1.24 | 1.24 | -0.03 (-2.36%) | 902,600 |
7 Sep 2023 | USD | 1.28 | 1.28 | 1.21 | 1.27 | 1.27 | -0.01 (-0.78%) | 928,500 |
6 Sep 2023 | USD | 1.25 | 1.3 | 1.2 | 1.28 | 1.28 | +0.04 (+3.23%) | 1,297,000 |
5 Sep 2023 | USD | 1.19 | 1.28 | 1.19 | 1.24 | 1.24 | +0.05 (+4.20%) | 1,771,900 |
1 Sep 2023 | USD | 1.2 | 1.22 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 578,200 |
31 Aug 2023 | USD | 1.23 | 1.24 | 1.17 | 1.18 | 1.18 | -0.06 (-4.84%) | 1,130,300 |
30 Aug 2023 | USD | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | +0.01 (+0.81%) | 773,000 |
29 Aug 2023 | USD | 1.26 | 1.267 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 1,090,800 |