Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.911 | 0.94 | 0.871 | 0.877 | 0.877 | -0.023 (-2.56%) | 569,500 |
12 Oct 2023 | USD | 0.942 | 0.945 | 0.89 | 0.9 | 0.9 | -0.022 (-2.39%) | 584,600 |
11 Oct 2023 | USD | 0.89 | 0.93 | 0.89 | 0.922 | 0.922 | +0.032 (+3.60%) | 929,000 |
10 Oct 2023 | USD | 0.92 | 0.925 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 736,400 |
9 Oct 2023 | USD | 0.93 | 0.931 | 0.88 | 0.89 | 0.89 | -0.047 (-5.02%) | 750,800 |
6 Oct 2023 | USD | 0.933 | 0.95 | 0.911 | 0.937 | 0.937 | +0.007 (+0.75%) | 400,400 |
5 Oct 2023 | USD | 0.96 | 0.965 | 0.9 | 0.93 | 0.93 | -0.015 (-1.59%) | 765,600 |
4 Oct 2023 | USD | 0.917 | 0.967 | 0.89 | 0.945 | 0.945 | +0.02 (+2.16%) | 817,000 |
3 Oct 2023 | USD | 0.98 | 0.99 | 0.917 | 0.925 | 0.925 | -0.014 (-1.49%) | 780,500 |
2 Oct 2023 | USD | 1 | 1.01 | 0.931 | 0.939 | 0.939 | -0.052 (-5.25%) | 974,600 |
29 Sep 2023 | USD | 0.99 | 1.02 | 0.983 | 0.991 | 0.991 | -0.019 (-1.88%) | 718,600 |
28 Sep 2023 | USD | 0.995 | 1.03 | 0.964 | 1.01 | 1.01 | +0.015 (+1.51%) | 839,900 |
27 Sep 2023 | USD | 1.01 | 1.02 | 0.97 | 0.995 | 0.995 | -0.015 (-1.49%) | 1,131,200 |
26 Sep 2023 | USD | 1.04 | 1.05 | 1 | 1.01 | 1.01 | -0.06 (-5.61%) | 1,192,800 |
25 Sep 2023 | USD | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 959,700 |
22 Sep 2023 | USD | 1.09 | 1.14 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,274,000 |
21 Sep 2023 | USD | 1.06 | 1.1 | 1.02 | 1.07 | 1.07 | 0.0 (0.0%) | 1,267,700 |
20 Sep 2023 | USD | 1.11 | 1.13 | 1.05 | 1.07 | 1.07 | -0.06 (-5.31%) | 1,438,400 |
19 Sep 2023 | USD | 1.16 | 1.16 | 1.09 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,180,500 |
18 Sep 2023 | USD | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,042,800 |
15 Sep 2023 | USD | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,528,800 |
14 Sep 2023 | USD | 1.18 | 1.22 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 1,022,900 |
13 Sep 2023 | USD | 1.2 | 1.22 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 956,400 |
12 Sep 2023 | USD | 1.2 | 1.255 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 879,680 |
11 Sep 2023 | USD | 1.2 | 1.23 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 1,234,876 |
8 Sep 2023 | USD | 1.15 | 1.209 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 985,567 |
7 Sep 2023 | USD | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -0.06 (-4.92%) | 1,098,056 |
6 Sep 2023 | USD | 1.22 | 1.2395 | 1.17 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,473,069 |
5 Sep 2023 | USD | 1.21 | 1.25 | 1.2 | 1.24 | 1.24 | +0.05 (+4.20%) | 3,082,630 |
1 Sep 2023 | USD | 1.29 | 1.319 | 1.125 | 1.19 | 1.19 | -0.06 (-4.80%) | 2,400,629 |