Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 65,000 |
4 Oct 2023 | USD | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 29,400 |
3 Oct 2023 | USD | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 34,600 |
2 Oct 2023 | USD | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 14,300 |
29 Sep 2023 | USD | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | +0.03 (+1.85%) | 21,000 |
28 Sep 2023 | USD | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | +0.03 (+1.89%) | 110,600 |
27 Sep 2023 | USD | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | +0.01 (+0.63%) | 80,900 |
26 Sep 2023 | USD | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 41,000 |
25 Sep 2023 | USD | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 19,300 |
22 Sep 2023 | USD | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | +0.07 (+4.43%) | 51,500 |
21 Sep 2023 | USD | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 36,300 |
20 Sep 2023 | USD | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -0.03 (-1.80%) | 54,600 |
19 Sep 2023 | USD | 1.7 | 1.7 | 1.66 | 1.67 | 1.67 | -0.04 (-2.34%) | 44,100 |
18 Sep 2023 | USD | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | +0.01 (+0.59%) | 14,400 |
15 Sep 2023 | USD | 1.71 | 1.73 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 39,700 |
14 Sep 2023 | USD | 1.73 | 1.73 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 2,700 |
13 Sep 2023 | USD | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.07 (-3.93%) | 9,800 |
12 Sep 2023 | USD | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 23,600 |
11 Sep 2023 | USD | 1.75 | 1.82 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 4,100 |
8 Sep 2023 | USD | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 12,100 |
7 Sep 2023 | USD | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -0.11 (-6.01%) | 16,300 |
6 Sep 2023 | USD | 1.85 | 1.89 | 1.83 | 1.83 | 1.83 | -0.04 (-2.14%) | 5,900 |
5 Sep 2023 | USD | 1.86 | 1.89 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 3,200 |
1 Sep 2023 | USD | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | +0.02 (+1.08%) | 8,200 |
31 Aug 2023 | USD | 1.86 | 1.89 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 22,100 |
30 Aug 2023 | USD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 116 |
29 Aug 2023 | USD | 1.86 | 1.94 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 5,900 |
28 Aug 2023 | USD | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,100 |
25 Aug 2023 | USD | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | -0.06 (-3.11%) | 2,700 |
24 Aug 2023 | USD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.12 (-5.85%) | 1,500 |