Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -0.044 (-4.81%) | 10,600 |
6 Oct 2023 | USD | 0.9 | 0.927 | 0.9 | 0.914 | 0.914 | -0.031 (-3.28%) | 5,300 |
5 Oct 2023 | USD | 0.937 | 0.946 | 0.9 | 0.945 | 0.945 | -0.005 (-0.53%) | 1,300 |
4 Oct 2023 | USD | 0.946 | 0.955 | 0.88 | 0.95 | 0.95 | +0.05 (+5.56%) | 38,800 |
3 Oct 2023 | USD | 0.96 | 0.98 | 0.893 | 0.9 | 0.9 | -0.04 (-4.26%) | 119,000 |
2 Oct 2023 | USD | 1.063 | 1.067 | 0.94 | 0.94 | 0.94 | -0.06 (-6%) | 16,200 |
29 Sep 2023 | USD | 1.07 | 1.07 | 0.855 | 1 | 1 | -0.01 (-0.99%) | 43,700 |
28 Sep 2023 | USD | 1.011 | 1.026 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 13,300 |
27 Sep 2023 | USD | 1.059 | 1.06 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 19,200 |
26 Sep 2023 | USD | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 63,700 |
25 Sep 2023 | USD | 1.06 | 1.076 | 1.01 | 1.07 | 1.07 | 0.0 (0.0%) | 7,800 |
22 Sep 2023 | USD | 1.1 | 1.1 | 1.01 | 1.07 | 1.07 | -0.045 (-4.04%) | 20,500 |
21 Sep 2023 | USD | 1.18 | 1.18 | 1.1 | 1.115 | 1.115 | -0.015 (-1.33%) | 9,200 |
20 Sep 2023 | USD | 1.145 | 1.199 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 22,100 |
19 Sep 2023 | USD | 1.15 | 1.2 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 31,600 |
18 Sep 2023 | USD | 1.26 | 1.26 | 1.142 | 1.15 | 1.15 | -0.05 (-4.17%) | 4,600 |
15 Sep 2023 | USD | 1.2 | 1.27 | 1.11 | 1.2 | 1.2 | -0.04 (-3.23%) | 34,300 |
14 Sep 2023 | USD | 1.22 | 1.31 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 25,300 |
13 Sep 2023 | USD | 1.223 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 8,700 |
12 Sep 2023 | USD | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 9,200 |
11 Sep 2023 | USD | 1.21 | 1.32 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 74,000 |
8 Sep 2023 | USD | 1.3 | 1.32 | 1.17 | 1.19 | 1.19 | -0.14 (-10.53%) | 28,600 |
7 Sep 2023 | USD | 1.27 | 1.33 | 1.23 | 1.33 | 1.33 | +0.04 (+3.10%) | 34,300 |
6 Sep 2023 | USD | 1.26 | 1.349 | 1.203 | 1.29 | 1.29 | +0.09 (+7.50%) | 75,600 |
5 Sep 2023 | USD | 1.31 | 1.36 | 1.2 | 1.2 | 1.2 | -0.13 (-9.77%) | 177,800 |
1 Sep 2023 | USD | 1.335 | 1.5 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 51,800 |
31 Aug 2023 | USD | 1.405 | 1.43 | 1.29 | 1.39 | 1.39 | -0.04 (-2.80%) | 24,500 |
30 Aug 2023 | USD | 1.44 | 1.45 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 11,500 |
29 Aug 2023 | USD | 1.26 | 1.519 | 1.26 | 1.45 | 1.45 | +0.22 (+17.89%) | 134,800 |
28 Aug 2023 | USD | 1.29 | 1.39 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 75,300 |