Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 0.9093 | 0.9461 | 0.86 | 0.86 | 0.86 | -0.084 (-8.85%) | 33,100 |
10 Oct 2023 | USD | 0.9001 | 0.98 | 0.9001 | 0.9435 | 0.9435 | +0.035 (+3.91%) | 13,100 |
9 Oct 2023 | USD | 0.9 | 0.96 | 0.9 | 0.908 | 0.908 | +0.078 (+9.40%) | 24,800 |
6 Oct 2023 | USD | 0.99 | 0.9901 | 0.78 | 0.83 | 0.83 | -0.165 (-16.57%) | 72,600 |
5 Oct 2023 | USD | 1.0001 | 1.0799 | 0.96 | 0.9948 | 0.9948 | -0.015 (-1.50%) | 44,500 |
4 Oct 2023 | USD | 1.01 | 1.05 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 10,400 |
3 Oct 2023 | USD | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 4,200 |
2 Oct 2023 | USD | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | +0.03 (+2.94%) | 2,200 |
29 Sep 2023 | USD | 1.075 | 1.075 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 12,700 |
28 Sep 2023 | USD | 1.07 | 1.11 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 16,600 |
27 Sep 2023 | USD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 14,900 |
26 Sep 2023 | USD | 1.0714 | 1.0899 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 10,100 |
25 Sep 2023 | USD | 1.052 | 1.09 | 1.052 | 1.07 | 1.07 | +0.019 (+1.81%) | 4,000 |
22 Sep 2023 | USD | 1.08 | 1.08 | 1.051 | 1.051 | 1.051 | -0.029 (-2.69%) | 2,200 |
21 Sep 2023 | USD | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 5,200 |
20 Sep 2023 | USD | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | +0.035 (+3.32%) | 1,400 |
19 Sep 2023 | USD | 1.115 | 1.115 | 1.055 | 1.055 | 1.055 | -0.035 (-3.21%) | 8,500 |
18 Sep 2023 | USD | 1.145 | 1.18 | 1.09 | 1.09 | 1.09 | -0.13 (-10.66%) | 7,800 |
15 Sep 2023 | USD | 1.12 | 1.25 | 1.0901 | 1.22 | 1.22 | +0.09 (+7.96%) | 107,700 |
14 Sep 2023 | USD | 1.17 | 1.17 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 11,100 |
13 Sep 2023 | USD | 1.13 | 1.19 | 1.0901 | 1.13 | 1.13 | -0.04 (-3.42%) | 17,400 |
12 Sep 2023 | USD | 1.1 | 1.18 | 1.1 | 1.17 | 1.17 | +0.025 (+2.18%) | 15,700 |
11 Sep 2023 | USD | 1.13 | 1.17 | 1.1005 | 1.145 | 1.145 | -0.005 (-0.43%) | 6,600 |
8 Sep 2023 | USD | 1.03 | 1.15 | 1.03 | 1.15 | 1.15 | +0.1 (+9.52%) | 36,800 |
7 Sep 2023 | USD | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 6,600 |
6 Sep 2023 | USD | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 20,500 |
5 Sep 2023 | USD | 1.1 | 1.13 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 27,600 |
1 Sep 2023 | USD | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -0.09 (-7.83%) | 49,500 |
31 Aug 2023 | USD | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 4,600 |
30 Aug 2023 | USD | 1.24 | 1.24 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 19,100 |