Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.03 | 1.04 | 1.01 | 1.01 | 6.06 | -0.04 (-3.81%) | 532,000 |
12 Oct 2023 | USD | 1.03 | 1.05 | 1 | 1.05 | 6.3 | +0.02 (+1.94%) | 1,294,600 |
11 Oct 2023 | USD | 1.03 | 1.06 | 1.02 | 1.03 | 6.18 | 0.0 (0.0%) | 805,100 |
10 Oct 2023 | USD | 1.03 | 1.05 | 1.02 | 1.03 | 6.18 | 0.0 (0.0%) | 1,319,200 |
9 Oct 2023 | USD | 1 | 1.03 | 1 | 1.03 | 6.18 | +0.03 (+3%) | 527,300 |
6 Oct 2023 | USD | 0.992 | 1.04 | 0.98 | 1 | 6 | +0.002 (+0.20%) | 678,400 |
5 Oct 2023 | USD | 1.01 | 1.01 | 0.971 | 0.998 | 5.988 | -0.002 (-0.20%) | 1,932,500 |
4 Oct 2023 | USD | 1.03 | 1.03 | 1 | 1 | 6 | -0.03 (-2.91%) | 587,200 |
3 Oct 2023 | USD | 1.03 | 1.04 | 1 | 1.03 | 6.18 | 0.0 (0.0%) | 964,300 |
2 Oct 2023 | USD | 1.03 | 1.045 | 1.02 | 1.03 | 6.18 | -0.01 (-0.96%) | 361,500 |
29 Sep 2023 | USD | 1.05 | 1.08 | 1.03 | 1.04 | 6.24 | 0.0 (0.0%) | 1,339,200 |
28 Sep 2023 | USD | 1.1 | 1.1 | 1.03 | 1.04 | 6.24 | -0.08 (-7.14%) | 1,665,000 |
27 Sep 2023 | USD | 1.07 | 1.14 | 1.05 | 1.12 | 6.72 | +0.01 (+0.90%) | 4,934,100 |
26 Sep 2023 | USD | 0.996 | 1.12 | 0.996 | 1.11 | 6.66 | +0.1 (+9.90%) | 5,507,800 |
25 Sep 2023 | USD | 0.98 | 1.02 | 0.971 | 1.01 | 6.06 | +0.027 (+2.75%) | 2,506,800 |
22 Sep 2023 | USD | 1.01 | 1.01 | 0.966 | 0.983 | 5.898 | +0.003 (+0.31%) | 3,306,700 |
21 Sep 2023 | USD | 1 | 1.02 | 0.972 | 0.98 | 5.88 | -0.03 (-2.97%) | 3,214,900 |
20 Sep 2023 | USD | 0.96 | 1.03 | 0.96 | 1.01 | 6.06 | +0.021 (+2.12%) | 1,621,900 |
19 Sep 2023 | USD | 0.99 | 1.03 | 0.98 | 0.989 | 5.934 | -0.031 (-3.04%) | 3,074,000 |
18 Sep 2023 | USD | 0.99 | 1.025 | 0.96 | 1.02 | 6.12 | -0.03 (-2.86%) | 5,865,400 |
15 Sep 2023 | USD | 1.04 | 1.05 | 1 | 1.05 | 6.3 | +0.03 (+2.94%) | 14,726,400 |
14 Sep 2023 | USD | 0.99 | 1.05 | 0.99 | 1.02 | 6.12 | +0.034 (+3.45%) | 1,918,100 |
13 Sep 2023 | USD | 1.01 | 1.03 | 0.983 | 0.986 | 5.916 | -0.044 (-4.27%) | 1,667,800 |
12 Sep 2023 | USD | 1.02 | 1.04 | 0.99 | 1.03 | 6.18 | +0.02 (+1.98%) | 1,971,000 |
11 Sep 2023 | USD | 1.03 | 1.06 | 0.97 | 1.01 | 6.06 | -0.01 (-0.98%) | 1,895,300 |
8 Sep 2023 | USD | 1.01 | 1.04 | 1.01 | 1.02 | 6.12 | 0.0 (0.0%) | 2,315,000 |
7 Sep 2023 | USD | 1.02 | 1.04 | 1 | 1.02 | 6.12 | -0.02 (-1.92%) | 1,941,300 |
6 Sep 2023 | USD | 1.04 | 1.07 | 1.02 | 1.04 | 6.24 | 0.0 (0.0%) | 2,252,100 |
5 Sep 2023 | USD | 1.04 | 1.06 | 1.03 | 1.04 | 6.24 | -0.02 (-1.89%) | 1,174,200 |
1 Sep 2023 | USD | 1.02 | 1.08 | 1.01 | 1.06 | 6.36 | +0.05 (+4.95%) | 2,286,300 |