Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 1 | 1.12 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 9,400 |
27 Sep 2023 | USD | 1 | 1.04 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 11,700 |
26 Sep 2023 | USD | 1.02 | 1.03 | 0.95 | 0.98 | 0.98 | -0.04 (-3.92%) | 61,300 |
25 Sep 2023 | USD | 1.05 | 1.07 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 64,500 |
22 Sep 2023 | USD | 1.07 | 1.09 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 85,100 |
21 Sep 2023 | USD | 1.11 | 1.12 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 15,100 |
20 Sep 2023 | USD | 1.1 | 1.13 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 32,500 |
19 Sep 2023 | USD | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 23,700 |
18 Sep 2023 | USD | 1.12 | 1.13 | 1.03 | 1.06 | 1.06 | -0.06 (-5.36%) | 52,100 |
15 Sep 2023 | USD | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 55,000 |
14 Sep 2023 | USD | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 51,300 |
13 Sep 2023 | USD | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | +0.03 (+2.68%) | 44,400 |
12 Sep 2023 | USD | 1.14 | 1.19 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 130,200 |
11 Sep 2023 | USD | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | +0.03 (+2.78%) | 99,500 |
8 Sep 2023 | USD | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -0.01 (-0.92%) | 31,300 |
7 Sep 2023 | USD | 1.05 | 1.11 | 1.03 | 1.09 | 1.09 | +0.02 (+1.87%) | 58,600 |
6 Sep 2023 | USD | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 21,900 |
5 Sep 2023 | USD | 1.05 | 1.11 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 76,800 |
1 Sep 2023 | USD | 1.08 | 1.13 | 1.03 | 1.06 | 1.06 | -0.03 (-2.75%) | 73,900 |
31 Aug 2023 | USD | 1.1 | 1.1 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 62,400 |
30 Aug 2023 | USD | 1.1 | 1.15 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 90,700 |
29 Aug 2023 | USD | 1.04 | 1.09 | 0.99 | 1.07 | 1.07 | +0.06 (+5.94%) | 177,900 |
28 Aug 2023 | USD | 1.01 | 1.03 | 0.97 | 1.01 | 1.01 | 0.0 (0.0%) | 43,600 |
25 Aug 2023 | USD | 1.01 | 1.01 | 0.95 | 1.01 | 1.01 | +0.04 (+4.12%) | 96,600 |
24 Aug 2023 | USD | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 29,000 |
23 Aug 2023 | USD | 1.01 | 1.02 | 0.98 | 1 | 1 | 0.0 (0.0%) | 52,300 |
22 Aug 2023 | USD | 0.99 | 1.03 | 0.99 | 1 | 1 | +0.02 (+2.04%) | 30,700 |
21 Aug 2023 | USD | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 146,100 |
18 Aug 2023 | USD | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.07 (+7.29%) | 201,100 |
17 Aug 2023 | USD | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | 0.0 (0.0%) | 81,000 |