Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.37 | 1.39 | 1.303 | 1.38 | 1.38 | +0.01 (+0.73%) | 248,500 |
5 Oct 2023 | USD | 1.3 | 1.43 | 1.3 | 1.37 | 1.37 | +0.085 (+6.61%) | 297,300 |
4 Oct 2023 | USD | 1.39 | 1.425 | 1.26 | 1.285 | 1.285 | -0.125 (-8.87%) | 281,200 |
3 Oct 2023 | USD | 1.27 | 1.445 | 1.25 | 1.41 | 1.41 | +0.12 (+9.30%) | 686,900 |
2 Oct 2023 | USD | 1.32 | 1.36 | 1.251 | 1.29 | 1.29 | -0.03 (-2.27%) | 371,600 |
29 Sep 2023 | USD | 1.38 | 1.4 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 215,500 |
28 Sep 2023 | USD | 1.36 | 1.38 | 1.291 | 1.38 | 1.38 | +0.03 (+2.22%) | 193,200 |
27 Sep 2023 | USD | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | +0.07 (+5.47%) | 339,900 |
26 Sep 2023 | USD | 1.35 | 1.38 | 1.263 | 1.28 | 1.28 | -0.07 (-5.19%) | 447,400 |
25 Sep 2023 | USD | 1.45 | 1.48 | 1.35 | 1.35 | 1.35 | -0.12 (-8.16%) | 431,100 |
22 Sep 2023 | USD | 1.5 | 1.53 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 192,000 |
21 Sep 2023 | USD | 1.49 | 1.52 | 1.38 | 1.49 | 1.49 | -0.03 (-1.97%) | 728,800 |
20 Sep 2023 | USD | 1.57 | 1.61 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 198,700 |
19 Sep 2023 | USD | 1.54 | 1.601 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 185,400 |
18 Sep 2023 | USD | 1.55 | 1.581 | 1.48 | 1.56 | 1.56 | +0.02 (+1.30%) | 269,000 |
15 Sep 2023 | USD | 1.68 | 1.69 | 1.54 | 1.54 | 1.54 | -0.15 (-8.88%) | 820,800 |
14 Sep 2023 | USD | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 244,600 |
13 Sep 2023 | USD | 1.6 | 1.71 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 426,500 |
12 Sep 2023 | USD | 1.66 | 1.68 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 234,600 |
11 Sep 2023 | USD | 1.65 | 1.71 | 1.61 | 1.66 | 1.66 | +0.02 (+1.22%) | 157,100 |
8 Sep 2023 | USD | 1.63 | 1.66 | 1.55 | 1.64 | 1.64 | +0.02 (+1.23%) | 209,600 |
7 Sep 2023 | USD | 1.65 | 1.69 | 1.57 | 1.62 | 1.62 | -0.04 (-2.41%) | 357,100 |
6 Sep 2023 | USD | 1.71 | 1.73 | 1.63 | 1.66 | 1.66 | -0.06 (-3.49%) | 226,900 |
5 Sep 2023 | USD | 1.88 | 1.9 | 1.7 | 1.72 | 1.72 | -0.15 (-8.02%) | 342,100 |
1 Sep 2023 | USD | 1.81 | 1.99 | 1.81 | 1.87 | 1.87 | +0.08 (+4.47%) | 365,500 |
31 Aug 2023 | USD | 1.85 | 1.92 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 413,900 |
30 Aug 2023 | USD | 1.78 | 1.92 | 1.765 | 1.84 | 1.84 | +0.05 (+2.79%) | 348,600 |
29 Aug 2023 | USD | 1.63 | 1.82 | 1.6 | 1.79 | 1.79 | +0.16 (+9.82%) | 347,200 |
28 Aug 2023 | USD | 1.73 | 1.73 | 1.58 | 1.63 | 1.63 | -0.05 (-2.98%) | 331,700 |
25 Aug 2023 | USD | 1.56 | 1.68 | 1.53 | 1.68 | 1.68 | +0.12 (+7.69%) | 301,800 |