Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.96 | 0.984 | 0.95 | 0.968 | 4.84 | -0.002 (-0.21%) | 701,400 |
5 Oct 2023 | USD | 0.969 | 0.99 | 0.961 | 0.97 | 4.85 | -0.01 (-1.02%) | 176,400 |
4 Oct 2023 | USD | 0.97 | 0.994 | 0.97 | 0.98 | 4.9 | +0.007 (+0.72%) | 139,100 |
3 Oct 2023 | USD | 1.01 | 1.04 | 0.97 | 0.973 | 4.865 | -0.067 (-6.44%) | 406,000 |
2 Oct 2023 | USD | 0.982 | 1.06 | 0.982 | 1.04 | 5.2 | +0.04 (+4%) | 520,800 |
29 Sep 2023 | USD | 0.99 | 1.02 | 0.99 | 1 | 5 | +0.006 (+0.60%) | 226,300 |
28 Sep 2023 | USD | 0.997 | 1.03 | 0.98 | 0.994 | 4.97 | +0.007 (+0.71%) | 594,700 |
27 Sep 2023 | USD | 0.991 | 1.03 | 0.987 | 0.987 | 4.935 | -0.013 (-1.30%) | 328,800 |
26 Sep 2023 | USD | 0.99 | 1.035 | 0.98 | 1 | 5 | -0.01 (-0.99%) | 751,000 |
25 Sep 2023 | USD | 0.99 | 1.04 | 0.98 | 1.01 | 5.05 | +0.01 (+1%) | 580,000 |
22 Sep 2023 | USD | 0.992 | 1.035 | 0.981 | 1 | 5 | 0.0 (0.0%) | 631,900 |
21 Sep 2023 | USD | 0.988 | 1.03 | 0.968 | 1 | 5 | +0.011 (+1.11%) | 690,300 |
20 Sep 2023 | USD | 1.02 | 1.04 | 0.989 | 0.989 | 4.945 | -0.031 (-3.04%) | 449,900 |
19 Sep 2023 | USD | 0.99 | 1.04 | 0.96 | 1.02 | 5.1 | +0.02 (+2%) | 715,400 |
18 Sep 2023 | USD | 0.984 | 1.01 | 0.93 | 1 | 5 | +0.011 (+1.11%) | 1,083,000 |
15 Sep 2023 | USD | 0.96 | 1.03 | 0.96 | 0.989 | 4.945 | +0.005 (+0.51%) | 5,766,200 |
14 Sep 2023 | USD | 0.96 | 1.02 | 0.96 | 0.984 | 4.92 | +0.024 (+2.50%) | 946,900 |
13 Sep 2023 | USD | 1.01 | 1.025 | 0.955 | 0.96 | 4.8 | -0.04 (-4%) | 1,038,000 |
12 Sep 2023 | USD | 0.967 | 1.03 | 0.967 | 1 | 5 | +0.01 (+1.01%) | 884,000 |
11 Sep 2023 | USD | 0.923 | 1.03 | 0.923 | 0.99 | 4.95 | +0.08 (+8.79%) | 993,700 |
8 Sep 2023 | USD | 0.95 | 0.953 | 0.91 | 0.91 | 4.55 | -0.04 (-4.21%) | 607,900 |
7 Sep 2023 | USD | 0.977 | 0.99 | 0.95 | 0.95 | 4.75 | -0.046 (-4.62%) | 1,087,400 |
6 Sep 2023 | USD | 1 | 1.03 | 0.99 | 0.996 | 4.98 | -0.004 (-0.40%) | 698,500 |
5 Sep 2023 | USD | 1.01 | 1.03 | 0.99 | 1 | 5 | -0.01 (-0.99%) | 631,600 |
1 Sep 2023 | USD | 1.03 | 1.055 | 1.01 | 1.01 | 5.05 | -0.01 (-0.98%) | 931,600 |
31 Aug 2023 | USD | 1.02 | 1.05 | 1 | 1.02 | 5.1 | 0.0 (0.0%) | 844,600 |
30 Aug 2023 | USD | 1.01 | 1.07 | 1.01 | 1.02 | 5.1 | 0.0 (0.0%) | 1,233,800 |
29 Aug 2023 | USD | 1.03 | 1.06 | 1.01 | 1.02 | 5.1 | -0.01 (-0.97%) | 956,400 |
28 Aug 2023 | USD | 1.04 | 1.065 | 1.01 | 1.03 | 5.15 | +0.01 (+0.98%) | 650,100 |
25 Aug 2023 | USD | 0.964 | 1.03 | 0.961 | 1.02 | 5.1 | +0.06 (+6.25%) | 821,800 |