Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 0.98 | 0.98 | 0.72 | 0.79 | 0.79 | -0.13 (-14.13%) | 408,300 |
4 Oct 2023 | USD | 1.05 | 1.09 | 0.9 | 0.92 | 0.92 | -0.11 (-10.68%) | 211,600 |
3 Oct 2023 | USD | 1.01 | 1.09 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 43,900 |
2 Oct 2023 | USD | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 16,000 |
29 Sep 2023 | USD | 1.05 | 1.11 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 27,500 |
28 Sep 2023 | USD | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | +0.01 (+0.96%) | 14,900 |
27 Sep 2023 | USD | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 19,200 |
26 Sep 2023 | USD | 1.14 | 1.16 | 1 | 1.03 | 1.03 | -0.06 (-5.50%) | 48,200 |
25 Sep 2023 | USD | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | -0.06 (-5.22%) | 58,300 |
22 Sep 2023 | USD | 1.11 | 1.16 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 25,800 |
21 Sep 2023 | USD | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | -0.01 (-0.89%) | 52,200 |
20 Sep 2023 | USD | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 10,900 |
19 Sep 2023 | USD | 1.16 | 1.2 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 64,600 |
18 Sep 2023 | USD | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -0.09 (-7.09%) | 89,900 |
15 Sep 2023 | USD | 1.34 | 1.36 | 1.17 | 1.27 | 1.27 | -0.04 (-3.05%) | 269,600 |
14 Sep 2023 | USD | 1.33 | 1.35 | 1.24 | 1.31 | 1.31 | -0.01 (-0.76%) | 90,100 |
13 Sep 2023 | USD | 1.3 | 1.36 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 12,100 |
12 Sep 2023 | USD | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | +0.03 (+2.26%) | 13,700 |
11 Sep 2023 | USD | 1.27 | 1.36 | 1.22 | 1.33 | 1.33 | +0.01 (+0.76%) | 65,500 |
8 Sep 2023 | USD | 1.35 | 1.39 | 1.17 | 1.32 | 1.32 | -0.02 (-1.49%) | 63,700 |
7 Sep 2023 | USD | 1.36 | 1.4 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 39,800 |
6 Sep 2023 | USD | 1.46 | 1.46 | 1.36 | 1.41 | 1.41 | -0.03 (-2.08%) | 34,000 |
5 Sep 2023 | USD | 1.44 | 1.5 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 105,000 |
1 Sep 2023 | USD | 1.45 | 1.52 | 1.42 | 1.46 | 1.46 | +0.02 (+1.39%) | 60,300 |
31 Aug 2023 | USD | 1.44 | 1.48 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 12,200 |
30 Aug 2023 | USD | 1.42 | 1.44 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 24,300 |
29 Aug 2023 | USD | 1.42 | 1.44 | 1.4 | 1.43 | 1.43 | +0.01 (+0.70%) | 28,700 |
28 Aug 2023 | USD | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 50,100 |
25 Aug 2023 | USD | 1.49 | 1.49 | 1.4 | 1.46 | 1.46 | +0.03 (+2.10%) | 69,500 |
24 Aug 2023 | USD | 1.45 | 1.49 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 118,600 |