Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.027 | 1.08 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 425,300 |
19 Oct 2023 | USD | 1.03 | 1.09 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 493,300 |
18 Oct 2023 | USD | 1 | 1.07 | 0.991 | 1.03 | 1.03 | +0.032 (+3.21%) | 428,200 |
17 Oct 2023 | USD | 0.99 | 1.05 | 0.98 | 0.998 | 0.998 | +0.008 (+0.81%) | 212,700 |
16 Oct 2023 | USD | 0.99 | 1.03 | 0.971 | 0.99 | 0.99 | 0.0 (0.0%) | 220,000 |
13 Oct 2023 | USD | 1.03 | 1.06 | 0.961 | 0.99 | 0.99 | -0.04 (-3.88%) | 236,800 |
12 Oct 2023 | USD | 1.011 | 1.07 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 230,400 |
11 Oct 2023 | USD | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 237,500 |
10 Oct 2023 | USD | 1.05 | 1.08 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 262,700 |
9 Oct 2023 | USD | 1.01 | 1.119 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 219,000 |
6 Oct 2023 | USD | 1.04 | 1.08 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 203,500 |
5 Oct 2023 | USD | 1.02 | 1.12 | 1.02 | 1.07 | 1.07 | +0.01 (+0.94%) | 212,000 |
4 Oct 2023 | USD | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 251,700 |
3 Oct 2023 | USD | 1.03 | 1.1 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 264,300 |
2 Oct 2023 | USD | 0.999 | 1.11 | 0.999 | 1.05 | 1.05 | +0.051 (+5.11%) | 300,700 |
29 Sep 2023 | USD | 0.97 | 1.04 | 0.97 | 0.999 | 0.999 | +0.049 (+5.16%) | 243,900 |
28 Sep 2023 | USD | 0.921 | 0.971 | 0.921 | 0.95 | 0.95 | +0.01 (+1.06%) | 266,200 |
27 Sep 2023 | USD | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | +0.005 (+0.53%) | 217,700 |
26 Sep 2023 | USD | 0.9 | 0.97 | 0.9 | 0.935 | 0.935 | -0.005 (-0.53%) | 242,400 |
25 Sep 2023 | USD | 0.9 | 0.97 | 0.9 | 0.94 | 0.94 | +0.029 (+3.18%) | 209,800 |
22 Sep 2023 | USD | 0.89 | 0.957 | 0.89 | 0.911 | 0.911 | +0.021 (+2.36%) | 291,700 |
21 Sep 2023 | USD | 0.86 | 0.933 | 0.86 | 0.89 | 0.89 | -0.009 (-1.00%) | 409,200 |
20 Sep 2023 | USD | 0.875 | 0.913 | 0.861 | 0.899 | 0.899 | +0.027 (+3.10%) | 302,200 |
19 Sep 2023 | USD | 0.88 | 0.914 | 0.851 | 0.872 | 0.872 | +0.004 (+0.46%) | 240,000 |
18 Sep 2023 | USD | 0.883 | 0.9 | 0.86 | 0.868 | 0.868 | -0.021 (-2.36%) | 316,000 |
15 Sep 2023 | USD | 0.857 | 0.92 | 0.855 | 0.889 | 0.889 | +0.039 (+4.59%) | 260,900 |
14 Sep 2023 | USD | 0.843 | 0.9 | 0.843 | 0.85 | 0.85 | +0.02 (+2.41%) | 267,100 |
13 Sep 2023 | USD | 0.828 | 0.926 | 0.828 | 0.83 | 0.83 | -0.002 (-0.24%) | 530,800 |
12 Sep 2023 | USD | 0.881 | 0.99 | 0.832 | 0.832 | 0.832 | -0.048 (-5.45%) | 381,700 |
11 Sep 2023 | USD | 0.91 | 1.03 | 0.88 | 0.88 | 0.88 | -0.07 (-7.37%) | 363,500 |