Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | USD | 1 | 1.02 | 1 | 1.01 | 101 | +0.01 (+1%) | 143,500 |
29 Sep 2023 | USD | 1.01 | 1.02 | 0.98 | 1 | 100 | -0.01 (-0.99%) | 153,100 |
28 Sep 2023 | USD | 1 | 1.02 | 0.99 | 1.01 | 101 | +0.01 (+1%) | 178,800 |
27 Sep 2023 | USD | 1.01 | 1.02 | 0.98 | 1 | 100 | -0.02 (-1.96%) | 8,700 |
26 Sep 2023 | USD | 1.02 | 1.04 | 1 | 1.02 | 102 | -0.01 (-0.97%) | 182,900 |
25 Sep 2023 | USD | 1.07 | 1.07 | 1.02 | 1.03 | 103 | 0.0 (0.0%) | 72,200 |
22 Sep 2023 | USD | 1.01 | 1.07 | 1 | 1.03 | 103 | -0.01 (-0.96%) | 83,000 |
21 Sep 2023 | USD | 1.07 | 1.09 | 1.01 | 1.04 | 104 | 0.0 (0.0%) | 32,900 |
20 Sep 2023 | USD | 1.12 | 1.12 | 1.02 | 1.04 | 104 | -0.03 (-2.80%) | 7,500 |
19 Sep 2023 | USD | 1.06 | 1.1 | 1.02 | 1.07 | 107 | -0.01 (-0.93%) | 19,200 |
18 Sep 2023 | USD | 1.13 | 1.22 | 1.02 | 1.08 | 108 | +0.05 (+4.85%) | 259,300 |
15 Sep 2023 | USD | 1.19 | 1.24 | 1.03 | 1.03 | 103 | -0.12 (-10.43%) | 134,100 |
14 Sep 2023 | USD | 1.18 | 1.2 | 1.12 | 1.15 | 115 | -0.03 (-2.54%) | 163,500 |
13 Sep 2023 | USD | 1.2 | 1.2 | 1.11 | 1.18 | 118 | -0.01 (-0.84%) | 8,300 |
12 Sep 2023 | USD | 1.3 | 1.3 | 1.19 | 1.19 | 119 | -0.08 (-6.30%) | 48,000 |
11 Sep 2023 | USD | 1.1 | 1.3 | 1.1 | 1.27 | 127 | +0.17 (+15.45%) | 74,800 |
8 Sep 2023 | USD | 1.03 | 1.1 | 1.03 | 1.1 | 110 | +0.06 (+5.77%) | 5,000 |
7 Sep 2023 | USD | 1.04 | 1.09 | 1.01 | 1.04 | 104 | -0.02 (-1.89%) | 33,800 |
6 Sep 2023 | USD | 1.07 | 1.1 | 1.06 | 1.06 | 106 | -0.07 (-6.19%) | 1,200 |
5 Sep 2023 | USD | 1.1 | 1.21 | 1.06 | 1.13 | 113 | +0.05 (+4.63%) | 27,100 |
1 Sep 2023 | USD | 1.08 | 1.21 | 1.08 | 1.08 | 108 | -0.04 (-3.57%) | 40,300 |
31 Aug 2023 | USD | 1.12 | 1.17 | 1.12 | 1.12 | 112 | 0.0 (0.0%) | 36,800 |
30 Aug 2023 | USD | 1.12 | 1.2 | 1.11 | 1.12 | 112 | +0.01 (+0.90%) | 13,300 |
29 Aug 2023 | USD | 1.15 | 1.17 | 1.11 | 1.11 | 111 | -0.05 (-4.31%) | 20,300 |
28 Aug 2023 | USD | 1.18 | 1.25 | 1.11 | 1.16 | 116 | -0.04 (-3.33%) | 24,100 |
25 Aug 2023 | USD | 1.17 | 1.2 | 1.15 | 1.2 | 120 | 0.0 (0.0%) | 18,800 |
24 Aug 2023 | USD | 1.14 | 1.2 | 1.14 | 1.2 | 120 | -0.02 (-1.64%) | 4,900 |
23 Aug 2023 | USD | 1.18 | 1.22 | 1.18 | 1.22 | 122 | +0.02 (+1.67%) | 3,900 |
22 Aug 2023 | USD | 1.2 | 1.22 | 1.17 | 1.2 | 120 | +0.05 (+4.35%) | 17,000 |
21 Aug 2023 | USD | 1.23 | 1.24 | 1.14 | 1.15 | 115 | -0.02 (-1.71%) | 31,300 |