Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.399 | 1.4 | 1.373 | 1.377 | 1.377 | -0.017 (-1.22%) | 1,597,510 |
13 Oct 2023 | USD | 1.385 | 1.394 | 1.385 | 1.394 | 1.394 | +0.008 (+0.58%) | 538,670 |
12 Oct 2023 | USD | 1.395 | 1.395 | 1.385 | 1.386 | 1.386 | -0.004 (-0.29%) | 843,770 |
11 Oct 2023 | USD | 1.38 | 1.393 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 799,930 |
10 Oct 2023 | USD | 1.375 | 1.386 | 1.371 | 1.38 | 1.38 | +0.009 (+0.66%) | 1,144,850 |
9 Oct 2023 | USD | 1.388 | 1.388 | 1.367 | 1.371 | 1.371 | -0.028 (-2.00%) | 2,580,230 |
28 Sep 2023 | USD | 1.399 | 1.414 | 1.398 | 1.399 | 1.399 | +0.011 (+0.79%) | 2,671,510 |
27 Sep 2023 | USD | 1.386 | 1.393 | 1.386 | 1.388 | 1.388 | +0.002 (+0.14%) | 512,400 |
26 Sep 2023 | USD | 1.39 | 1.397 | 1.386 | 1.386 | 1.386 | -0.003 (-0.22%) | 866,710 |
25 Sep 2023 | USD | 1.39 | 1.397 | 1.387 | 1.389 | 1.389 | -0.003 (-0.22%) | 704,400 |
22 Sep 2023 | USD | 1.382 | 1.394 | 1.371 | 1.392 | 1.392 | +0.024 (+1.75%) | 1,728,300 |
21 Sep 2023 | USD | 1.382 | 1.385 | 1.368 | 1.368 | 1.368 | -0.015 (-1.08%) | 1,301,460 |
20 Sep 2023 | USD | 1.395 | 1.395 | 1.383 | 1.383 | 1.383 | -0.006 (-0.43%) | 1,157,970 |
19 Sep 2023 | USD | 1.374 | 1.395 | 1.368 | 1.389 | 1.389 | +0.02 (+1.46%) | 3,171,900 |
18 Sep 2023 | USD | 1.352 | 1.376 | 1.347 | 1.369 | 1.369 | +0.027 (+2.01%) | 2,134,720 |
15 Sep 2023 | USD | 1.363 | 1.381 | 1.342 | 1.342 | 1.342 | -0.021 (-1.54%) | 3,897,420 |
14 Sep 2023 | USD | 1.332 | 1.364 | 1.332 | 1.363 | 1.363 | +0.031 (+2.33%) | 2,139,480 |
13 Sep 2023 | USD | 1.335 | 1.354 | 1.329 | 1.332 | 1.332 | -0.011 (-0.82%) | 1,103,210 |
12 Sep 2023 | USD | 1.34 | 1.351 | 1.331 | 1.343 | 1.343 | +0.005 (+0.37%) | 1,104,120 |
11 Sep 2023 | USD | 1.344 | 1.352 | 1.319 | 1.338 | 1.338 | -0.002 (-0.15%) | 1,712,050 |
8 Sep 2023 | USD | 1.36 | 1.361 | 1.336 | 1.34 | 1.34 | -0.022 (-1.62%) | 1,410,000 |
7 Sep 2023 | USD | 1.373 | 1.378 | 1.352 | 1.362 | 1.362 | -0.005 (-0.37%) | 1,843,580 |
6 Sep 2023 | USD | 1.367 | 1.377 | 1.36 | 1.367 | 1.367 | 0.0 (0.0%) | 1,561,350 |
5 Sep 2023 | USD | 1.363 | 1.38 | 1.358 | 1.367 | 1.367 | +0.004 (+0.29%) | 2,016,720 |
4 Sep 2023 | USD | 1.333 | 1.367 | 1.33 | 1.363 | 1.363 | +0.04 (+3.02%) | 2,606,880 |
1 Sep 2023 | USD | 1.314 | 1.347 | 1.312 | 1.323 | 1.323 | -0.01 (-0.75%) | 2,818,850 |
31 Aug 2023 | USD | 1.352 | 1.353 | 1.288 | 1.333 | 1.333 | -0.053 (-3.82%) | 9,214,250 |
30 Aug 2023 | USD | 1.41 | 1.41 | 1.386 | 1.386 | 1.386 | -0.014 (-1.00%) | 1,285,200 |
29 Aug 2023 | USD | 1.375 | 1.406 | 1.375 | 1.4 | 1.4 | +0.027 (+1.97%) | 1,822,700 |
28 Aug 2023 | USD | 1.419 | 1.42 | 1.371 | 1.373 | 1.373 | +0.009 (+0.66%) | 2,725,660 |