Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | USD | 1.08 | 1.08 | 1.05 | 1.065 | 1.065 | -0.005 (-0.47%) | 219,100 |
27 Oct 2023 | USD | 1.07 | 1.09 | 1.045 | 1.07 | 1.07 | -0.01 (-0.93%) | 216,400 |
26 Oct 2023 | USD | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 91,500 |
25 Oct 2023 | USD | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 294,600 |
24 Oct 2023 | USD | 1.07 | 1.109 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 585,400 |
23 Oct 2023 | USD | 1.02 | 1.079 | 1.009 | 1.06 | 1.06 | +0.04 (+3.92%) | 331,500 |
20 Oct 2023 | USD | 1.01 | 1.07 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 222,200 |
19 Oct 2023 | USD | 1.08 | 1.08 | 1 | 1 | 1 | -0.07 (-6.54%) | 145,000 |
18 Oct 2023 | USD | 1.07 | 1.1 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 241,000 |
17 Oct 2023 | USD | 1.06 | 1.1 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 564,000 |
16 Oct 2023 | USD | 1.1 | 1.1 | 0.99 | 1.06 | 1.06 | +0.07 (+7.07%) | 1,054,100 |
13 Oct 2023 | USD | 0.975 | 1 | 0.95 | 0.99 | 0.99 | +0.014 (+1.43%) | 426,600 |
12 Oct 2023 | USD | 0.99 | 0.991 | 0.948 | 0.976 | 0.976 | +0.003 (+0.31%) | 131,800 |
11 Oct 2023 | USD | 0.974 | 0.99 | 0.94 | 0.973 | 0.973 | +0.053 (+5.76%) | 181,400 |
10 Oct 2023 | USD | 0.885 | 0.93 | 0.885 | 0.92 | 0.92 | +0.03 (+3.37%) | 97,800 |
9 Oct 2023 | USD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.016 (+1.83%) | 40,400 |
6 Oct 2023 | USD | 0.853 | 0.879 | 0.844 | 0.874 | 0.874 | +0.009 (+1.04%) | 91,200 |
5 Oct 2023 | USD | 0.844 | 0.87 | 0.825 | 0.865 | 0.865 | +0.023 (+2.73%) | 68,400 |
4 Oct 2023 | USD | 0.845 | 0.87 | 0.825 | 0.842 | 0.842 | 0.0 (0.0%) | 81,600 |
3 Oct 2023 | USD | 0.876 | 0.88 | 0.82 | 0.842 | 0.842 | -0.017 (-1.98%) | 155,800 |
2 Oct 2023 | USD | 0.841 | 0.88 | 0.841 | 0.859 | 0.859 | -0.003 (-0.35%) | 48,500 |
29 Sep 2023 | USD | 0.84 | 0.869 | 0.84 | 0.862 | 0.862 | +0.007 (+0.82%) | 184,500 |
28 Sep 2023 | USD | 0.86 | 0.87 | 0.84 | 0.855 | 0.855 | -0.004 (-0.47%) | 48,100 |
27 Sep 2023 | USD | 0.85 | 0.87 | 0.85 | 0.859 | 0.859 | +0.009 (+1.06%) | 75,900 |
26 Sep 2023 | USD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | +0.001 (+0.12%) | 139,000 |
25 Sep 2023 | USD | 0.841 | 0.874 | 0.84 | 0.849 | 0.849 | +0.003 (+0.35%) | 127,500 |
22 Sep 2023 | USD | 0.841 | 0.883 | 0.841 | 0.846 | 0.846 | -0.004 (-0.47%) | 99,600 |
21 Sep 2023 | USD | 0.845 | 0.873 | 0.835 | 0.85 | 0.85 | +0.005 (+0.59%) | 64,800 |
20 Sep 2023 | USD | 0.847 | 0.88 | 0.84 | 0.845 | 0.845 | -0.006 (-0.71%) | 107,800 |
19 Sep 2023 | USD | 0.84 | 0.88 | 0.84 | 0.851 | 0.851 | +0.007 (+0.83%) | 144,900 |