Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.94 | 0.94 | 0.846 | 0.87 | 0.87 | -0.02 (-2.25%) | 25,200 |
12 Oct 2023 | USD | 0.92 | 0.93 | 0.85 | 0.89 | 0.89 | -0.02 (-2.20%) | 72,200 |
11 Oct 2023 | USD | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 15,300 |
10 Oct 2023 | USD | 0.925 | 0.96 | 0.9 | 0.94 | 0.94 | -0.016 (-1.67%) | 33,800 |
9 Oct 2023 | USD | 0.949 | 0.99 | 0.93 | 0.956 | 0.956 | +0.006 (+0.63%) | 41,400 |
6 Oct 2023 | USD | 1.03 | 1.03 | 0.9 | 0.95 | 0.95 | -0.001 (-0.11%) | 52,200 |
5 Oct 2023 | USD | 0.879 | 1 | 0.86 | 0.951 | 0.951 | +0.091 (+10.58%) | 117,500 |
4 Oct 2023 | USD | 0.9 | 0.9 | 0.84 | 0.86 | 0.86 | -0.015 (-1.71%) | 89,100 |
3 Oct 2023 | USD | 0.99 | 0.999 | 0.841 | 0.875 | 0.875 | -0.145 (-14.22%) | 335,100 |
2 Oct 2023 | USD | 1.06 | 1.112 | 0.97 | 1.02 | 1.02 | -0.08 (-7.27%) | 748,400 |
29 Sep 2023 | USD | 1.09 | 1.17 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 67,300 |
28 Sep 2023 | USD | 1.12 | 1.16 | 1.09 | 1.09 | 1.09 | -0.07 (-6.03%) | 59,900 |
27 Sep 2023 | USD | 1.19 | 1.24 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 61,200 |
26 Sep 2023 | USD | 1.19 | 1.2 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 24,300 |
25 Sep 2023 | USD | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 7,100 |
22 Sep 2023 | USD | 1.19 | 1.23 | 1.11 | 1.19 | 1.19 | -0.03 (-2.46%) | 104,300 |
21 Sep 2023 | USD | 1.05 | 1.25 | 1.03 | 1.22 | 1.22 | +0.14 (+12.96%) | 312,600 |
20 Sep 2023 | USD | 1.15 | 1.18 | 1.06 | 1.08 | 1.08 | -0.09 (-7.69%) | 132,500 |
19 Sep 2023 | USD | 1.21 | 1.24 | 1.12 | 1.17 | 1.17 | -0.05 (-4.10%) | 88,100 |
18 Sep 2023 | USD | 1.29 | 1.3 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 76,700 |
15 Sep 2023 | USD | 1.3 | 1.321 | 1.23 | 1.27 | 1.27 | -0.04 (-3.05%) | 114,900 |
14 Sep 2023 | USD | 1.35 | 1.371 | 1.26 | 1.31 | 1.31 | -0.05 (-3.68%) | 111,000 |
13 Sep 2023 | USD | 1.37 | 1.4 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 33,300 |
12 Sep 2023 | USD | 1.37 | 1.43 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 20,400 |
11 Sep 2023 | USD | 1.395 | 1.41 | 1.372 | 1.38 | 1.38 | -0.02 (-1.43%) | 26,300 |
8 Sep 2023 | USD | 1.446 | 1.45 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 34,600 |
7 Sep 2023 | USD | 1.42 | 1.45 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 45,800 |
6 Sep 2023 | USD | 1.4 | 1.435 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 88,000 |
5 Sep 2023 | USD | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | +0.03 (+2.16%) | 17,200 |
1 Sep 2023 | USD | 1.36 | 1.457 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 35,100 |