Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2023 | USD | 1 | 1.04 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 1,706,300 |
2 Nov 2023 | USD | 0.98 | 1.028 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 699,700 |
1 Nov 2023 | USD | 0.981 | 0.999 | 0.97 | 0.98 | 0.98 | -0.011 (-1.11%) | 1,329,400 |
31 Oct 2023 | USD | 0.984 | 1.01 | 0.963 | 0.991 | 0.991 | +0.001 (+0.10%) | 1,915,400 |
30 Oct 2023 | USD | 1.02 | 1.03 | 0.936 | 0.99 | 0.99 | -0.03 (-2.94%) | 5,386,200 |
27 Oct 2023 | USD | 1 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 1,400,800 |
26 Oct 2023 | USD | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 1,587,900 |
25 Oct 2023 | USD | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 500,900 |
24 Oct 2023 | USD | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,407,000 |
23 Oct 2023 | USD | 1 | 1.04 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 565,800 |
20 Oct 2023 | USD | 0.999 | 1.03 | 0.999 | 1.02 | 1.02 | -0.01 (-0.97%) | 707,700 |
19 Oct 2023 | USD | 1 | 1.03 | 0.999 | 1.03 | 1.03 | +0.02 (+1.98%) | 656,000 |
18 Oct 2023 | USD | 1.02 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 946,512 |
17 Oct 2023 | USD | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 485,669 |
16 Oct 2023 | USD | 1.01 | 1.035 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 460,248 |
13 Oct 2023 | USD | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.04 (-3.81%) | 532,000 |
12 Oct 2023 | USD | 1.03 | 1.05 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 1,294,600 |
11 Oct 2023 | USD | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 805,100 |
10 Oct 2023 | USD | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 1,319,200 |
9 Oct 2023 | USD | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 527,300 |
6 Oct 2023 | USD | 0.992 | 1.04 | 0.98 | 1 | 1 | +0.002 (+0.20%) | 678,400 |
5 Oct 2023 | USD | 1.01 | 1.01 | 0.971 | 0.998 | 0.998 | -0.002 (-0.20%) | 1,932,500 |
4 Oct 2023 | USD | 1.03 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 587,200 |
3 Oct 2023 | USD | 1.03 | 1.04 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 964,300 |
2 Oct 2023 | USD | 1.03 | 1.045 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 361,500 |
29 Sep 2023 | USD | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 1,339,200 |
28 Sep 2023 | USD | 1.1 | 1.1 | 1.03 | 1.04 | 1.04 | -0.08 (-7.14%) | 1,665,000 |
27 Sep 2023 | USD | 1.07 | 1.14 | 1.05 | 1.12 | 1.12 | +0.01 (+0.90%) | 4,934,100 |
26 Sep 2023 | USD | 0.996 | 1.12 | 0.996 | 1.11 | 1.11 | +0.1 (+9.90%) | 5,507,800 |
25 Sep 2023 | USD | 0.98 | 1.02 | 0.971 | 1.01 | 1.01 | +0.027 (+2.75%) | 2,506,800 |