Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 0.782 | 0.87 | 0.782 | 0.85 | 4.25 | +0.044 (+5.46%) | 31,600 |
9 Oct 2023 | USD | 1.039 | 1.05 | 0.73 | 0.806 | 4.03 | -0.233 (-22.43%) | 298,200 |
6 Oct 2023 | USD | 1.06 | 1.07 | 1 | 1.039 | 5.195 | -0.001 (-0.10%) | 31,800 |
5 Oct 2023 | USD | 1.04 | 1.05 | 1 | 1.04 | 5.2 | +0.01 (+0.97%) | 35,000 |
4 Oct 2023 | USD | 1.04 | 1.07 | 1.01 | 1.03 | 5.15 | -0.05 (-4.63%) | 6,000 |
3 Oct 2023 | USD | 1.087 | 1.087 | 1.03 | 1.08 | 5.4 | +0.03 (+2.86%) | 3,100 |
2 Oct 2023 | USD | 1.1 | 1.1 | 1.01 | 1.05 | 5.25 | 0.0 (0.0%) | 51,100 |
29 Sep 2023 | USD | 1.085 | 1.12 | 1.05 | 1.05 | 5.25 | -0.02 (-1.87%) | 12,400 |
28 Sep 2023 | USD | 1.05 | 1.116 | 1.05 | 1.07 | 5.35 | -0.01 (-0.93%) | 5,600 |
27 Sep 2023 | USD | 1.08 | 1.15 | 1.04 | 1.08 | 5.4 | -0.04 (-3.57%) | 33,100 |
26 Sep 2023 | USD | 1.14 | 1.16 | 1.096 | 1.12 | 5.6 | -0.06 (-5.08%) | 18,600 |
25 Sep 2023 | USD | 1.15 | 1.21 | 1.1 | 1.18 | 5.9 | +0.03 (+2.61%) | 68,100 |
22 Sep 2023 | USD | 1.18 | 1.22 | 1.13 | 1.15 | 5.75 | -0.04 (-3.36%) | 30,800 |
21 Sep 2023 | USD | 1.266 | 1.266 | 1.15 | 1.19 | 5.95 | -0.01 (-0.83%) | 26,900 |
20 Sep 2023 | USD | 1.2 | 1.291 | 1.15 | 1.2 | 6 | -0.06 (-4.76%) | 93,300 |
19 Sep 2023 | USD | 1.46 | 1.523 | 1.21 | 1.26 | 6.3 | -0.22 (-14.86%) | 229,400 |
18 Sep 2023 | USD | 1.46 | 1.63 | 1.44 | 1.48 | 7.4 | 0.0 (0.0%) | 465,700 |
15 Sep 2023 | USD | 1.5 | 1.55 | 1.36 | 1.48 | 7.4 | +0.13 (+9.63%) | 270,700 |
14 Sep 2023 | USD | 1.36 | 1.4 | 1.25 | 1.35 | 6.75 | +0.04 (+3.05%) | 207,300 |
13 Sep 2023 | USD | 1.18 | 1.45 | 1.18 | 1.31 | 6.55 | +0.12 (+10.08%) | 358,000 |
12 Sep 2023 | USD | 1.2 | 1.21 | 1.13 | 1.19 | 5.95 | +0.06 (+5.31%) | 64,800 |
11 Sep 2023 | USD | 1.13 | 1.18 | 1.13 | 1.13 | 5.65 | +0.01 (+0.89%) | 21,400 |
8 Sep 2023 | USD | 1.23 | 1.23 | 1.12 | 1.12 | 5.6 | -0.11 (-8.94%) | 33,500 |
7 Sep 2023 | USD | 1.44 | 1.44 | 1.15 | 1.23 | 6.15 | -0.16 (-11.51%) | 85,900 |
6 Sep 2023 | USD | 1.45 | 1.465 | 1.37 | 1.39 | 6.95 | -0.08 (-5.44%) | 32,600 |
5 Sep 2023 | USD | 1.45 | 1.47 | 1.42 | 1.47 | 7.35 | -0.06 (-3.92%) | 29,100 |
1 Sep 2023 | USD | 1.43 | 1.647 | 1.43 | 1.53 | 7.65 | +0.06 (+4.08%) | 68,500 |
31 Aug 2023 | USD | 1.43 | 1.51 | 1.43 | 1.47 | 7.35 | 0.0 (0.0%) | 25,200 |
30 Aug 2023 | USD | 1.45 | 1.49 | 1.404 | 1.47 | 7.35 | +0.04 (+2.80%) | 36,300 |
29 Aug 2023 | USD | 1.42 | 1.487 | 1.402 | 1.43 | 7.15 | 0.0 (0.0%) | 40,700 |