Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.94 | 0.98 | 0.92 | 0.94 | 9.4 | 0.0 (0.0%) | 704,600 |
12 Oct 2023 | USD | 0.99 | 1 | 0.91 | 0.94 | 9.4 | -0.06 (-6%) | 932,000 |
11 Oct 2023 | USD | 1.03 | 1.03 | 1 | 1 | 10 | -0.03 (-2.91%) | 574,100 |
10 Oct 2023 | USD | 1.01 | 1.06 | 0.99 | 1.03 | 10.3 | +0.04 (+4.04%) | 543,700 |
9 Oct 2023 | USD | 0.97 | 1.01 | 0.94 | 0.99 | 9.9 | -0.03 (-2.94%) | 814,300 |
6 Oct 2023 | USD | 1.03 | 1.05 | 0.97 | 1.02 | 10.2 | -0.04 (-3.77%) | 853,400 |
5 Oct 2023 | USD | 1.03 | 1.09 | 1 | 1.06 | 10.6 | +0.05 (+4.95%) | 694,900 |
4 Oct 2023 | USD | 1.03 | 1.03 | 1 | 1.01 | 10.1 | -0.01 (-0.98%) | 306,600 |
3 Oct 2023 | USD | 1.02 | 1.02 | 0.91 | 1.02 | 10.2 | -0.01 (-0.97%) | 1,565,700 |
2 Oct 2023 | USD | 1.08 | 1.09 | 1.01 | 1.03 | 10.3 | -0.05 (-4.63%) | 1,203,400 |
29 Sep 2023 | USD | 1.12 | 1.12 | 1.06 | 1.08 | 10.8 | -0.04 (-3.57%) | 717,400 |
28 Sep 2023 | USD | 1.11 | 1.13 | 1.05 | 1.12 | 11.2 | +0.01 (+0.90%) | 829,490 |
27 Sep 2023 | USD | 1.13 | 1.16 | 1.1 | 1.11 | 11.1 | -0.03 (-2.63%) | 416,500 |
26 Sep 2023 | USD | 1.1 | 1.18 | 1.06 | 1.14 | 11.4 | +0.03 (+2.70%) | 1,127,900 |
25 Sep 2023 | USD | 1.09 | 1.13 | 1.05 | 1.11 | 11.1 | +0.02 (+1.83%) | 611,800 |
22 Sep 2023 | USD | 1.12 | 1.12 | 1.04 | 1.09 | 10.9 | -0.03 (-2.68%) | 1,525,600 |
21 Sep 2023 | USD | 1.08 | 1.13 | 1.06 | 1.12 | 11.2 | +0.02 (+1.82%) | 786,100 |
20 Sep 2023 | USD | 1.1 | 1.14 | 1.08 | 1.1 | 11 | 0.0 (0.0%) | 638,800 |
19 Sep 2023 | USD | 1.07 | 1.11 | 1.04 | 1.1 | 11 | +0.03 (+2.80%) | 842,800 |
18 Sep 2023 | USD | 1.11 | 1.14 | 1.06 | 1.07 | 10.7 | -0.07 (-6.14%) | 709,700 |
15 Sep 2023 | USD | 1.14 | 1.17 | 1.12 | 1.14 | 11.4 | 0.0 (0.0%) | 1,042,100 |
14 Sep 2023 | USD | 1.1 | 1.18 | 1.07 | 1.14 | 11.4 | +0.05 (+4.59%) | 2,800,000 |
13 Sep 2023 | USD | 1.09 | 1.12 | 1.08 | 1.09 | 10.9 | +0.01 (+0.93%) | 782,000 |
12 Sep 2023 | USD | 1.11 | 1.12 | 1.08 | 1.08 | 10.8 | -0.04 (-3.57%) | 390,700 |
11 Sep 2023 | USD | 1.1 | 1.13 | 1.08 | 1.12 | 11.2 | +0.03 (+2.75%) | 710,900 |
8 Sep 2023 | USD | 1.09 | 1.12 | 1.08 | 1.09 | 10.9 | -0.01 (-0.91%) | 701,100 |
7 Sep 2023 | USD | 1.12 | 1.13 | 1.09 | 1.1 | 11 | -0.02 (-1.79%) | 508,900 |
6 Sep 2023 | USD | 1.14 | 1.16 | 1.12 | 1.12 | 11.2 | -0.02 (-1.75%) | 608,900 |
5 Sep 2023 | USD | 1.18 | 1.18 | 1.12 | 1.14 | 11.4 | -0.04 (-3.39%) | 1,311,300 |
1 Sep 2023 | USD | 1.14 | 1.19 | 1.13 | 1.18 | 11.8 | +0.04 (+3.51%) | 587,900 |