Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 0.821 | 0.829 | 0.8 | 0.8 | 0.8 | -0.017 (-2.08%) | 53,700 |
5 Oct 2023 | USD | 0.795 | 0.85 | 0.79 | 0.817 | 0.817 | +0.021 (+2.64%) | 54,100 |
4 Oct 2023 | USD | 0.792 | 0.818 | 0.753 | 0.796 | 0.796 | -0.02 (-2.45%) | 194,700 |
3 Oct 2023 | USD | 0.86 | 0.86 | 0.76 | 0.816 | 0.816 | -0.048 (-5.56%) | 341,400 |
2 Oct 2023 | USD | 0.879 | 0.918 | 0.82 | 0.864 | 0.864 | -0.015 (-1.71%) | 96,000 |
29 Sep 2023 | USD | 0.94 | 0.94 | 0.851 | 0.879 | 0.879 | -0.031 (-3.41%) | 206,100 |
28 Sep 2023 | USD | 0.948 | 0.986 | 0.88 | 0.91 | 0.91 | -0.038 (-4.01%) | 71,200 |
27 Sep 2023 | USD | 0.933 | 0.97 | 0.897 | 0.948 | 0.948 | -0.012 (-1.25%) | 134,000 |
26 Sep 2023 | USD | 0.97 | 1.04 | 0.93 | 0.96 | 0.96 | -0.01 (-1.03%) | 260,700 |
25 Sep 2023 | USD | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -0.018 (-1.82%) | 54,200 |
22 Sep 2023 | USD | 0.96 | 0.99 | 0.96 | 0.988 | 0.988 | -0.001 (-0.10%) | 28,100 |
21 Sep 2023 | USD | 0.98 | 1.02 | 0.96 | 0.989 | 0.989 | -0.001 (-0.10%) | 80,300 |
20 Sep 2023 | USD | 1.03 | 1.031 | 0.97 | 0.99 | 0.99 | -0.03 (-2.94%) | 79,600 |
19 Sep 2023 | USD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 62,000 |
18 Sep 2023 | USD | 1.01 | 1.04 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 90,600 |
15 Sep 2023 | USD | 0.99 | 1.09 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 254,200 |
14 Sep 2023 | USD | 0.98 | 1.02 | 0.953 | 1.01 | 1.01 | +0.021 (+2.12%) | 107,500 |
13 Sep 2023 | USD | 1.02 | 1.02 | 0.95 | 0.989 | 0.989 | -0.021 (-2.08%) | 271,700 |
12 Sep 2023 | USD | 0.99 | 1.04 | 0.96 | 1.01 | 1.01 | -0.01 (-0.98%) | 218,400 |
11 Sep 2023 | USD | 1.08 | 1.08 | 0.987 | 1.02 | 1.02 | -0.04 (-3.77%) | 459,100 |
8 Sep 2023 | USD | 1.08 | 1.097 | 1.02 | 1.06 | 1.06 | -0.05 (-4.50%) | 249,600 |
7 Sep 2023 | USD | 1.03 | 1.11 | 1 | 1.11 | 1.11 | +0.05 (+4.72%) | 228,000 |
6 Sep 2023 | USD | 1.19 | 1.19 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 1,440,000 |
5 Sep 2023 | USD | 1.07 | 1.12 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 263,400 |
1 Sep 2023 | USD | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 35,100 |
31 Aug 2023 | USD | 1.07 | 1.08 | 1.029 | 1.04 | 1.04 | -0.03 (-2.80%) | 63,300 |
30 Aug 2023 | USD | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 46,100 |
29 Aug 2023 | USD | 1.02 | 1.12 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 39,300 |
28 Aug 2023 | USD | 1.06 | 1.06 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 77,800 |
25 Aug 2023 | USD | 1.03 | 1.06 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 68,000 |