Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 1.43 | 1.49 | 1.325 | 1.37 | 1.37 | -0.05 (-3.52%) | 304,600 |
28 Sep 2023 | USD | 1.45 | 1.499 | 1.37 | 1.42 | 1.42 | -0.02 (-1.39%) | 181,200 |
27 Sep 2023 | USD | 1.44 | 1.51 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 204,200 |
26 Sep 2023 | USD | 1.37 | 1.55 | 1.37 | 1.43 | 1.43 | +0.03 (+2.14%) | 194,300 |
25 Sep 2023 | USD | 1.44 | 1.48 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 834,100 |
22 Sep 2023 | USD | 1.54 | 1.58 | 1.45 | 1.46 | 1.46 | -0.07 (-4.58%) | 303,600 |
21 Sep 2023 | USD | 1.59 | 1.605 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 474,200 |
20 Sep 2023 | USD | 1.71 | 1.725 | 1.59 | 1.6 | 1.6 | -0.1 (-5.88%) | 196,600 |
19 Sep 2023 | USD | 1.68 | 1.73 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 193,200 |
18 Sep 2023 | USD | 1.72 | 1.766 | 1.61 | 1.69 | 1.69 | -0.02 (-1.17%) | 223,700 |
15 Sep 2023 | USD | 1.76 | 1.851 | 1.7 | 1.71 | 1.71 | -0.08 (-4.47%) | 618,500 |
14 Sep 2023 | USD | 1.68 | 1.795 | 1.67 | 1.79 | 1.79 | +0.13 (+7.83%) | 687,400 |
13 Sep 2023 | USD | 1.64 | 1.705 | 1.6 | 1.66 | 1.66 | +0.06 (+3.75%) | 314,000 |
12 Sep 2023 | USD | 1.69 | 1.71 | 1.6 | 1.6 | 1.6 | -0.1 (-5.88%) | 1,744,600 |
11 Sep 2023 | USD | 1.71 | 1.71 | 1.67 | 1.7 | 1.7 | +0.01 (+0.59%) | 280,300 |
8 Sep 2023 | USD | 1.79 | 1.81 | 1.69 | 1.69 | 1.69 | -0.09 (-5.06%) | 273,100 |
7 Sep 2023 | USD | 1.81 | 1.83 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 133,000 |
6 Sep 2023 | USD | 1.84 | 1.895 | 1.76 | 1.81 | 1.81 | -0.05 (-2.69%) | 286,300 |
5 Sep 2023 | USD | 1.97 | 1.99 | 1.85 | 1.86 | 1.86 | -0.12 (-6.06%) | 320,100 |
1 Sep 2023 | USD | 1.98 | 2.07 | 1.97 | 1.98 | 1.98 | -0.02 (-1%) | 337,100 |
31 Aug 2023 | USD | 1.82 | 2.02 | 1.81 | 2 | 2 | +0.2 (+11.11%) | 689,800 |
30 Aug 2023 | USD | 1.74 | 1.84 | 1.73 | 1.8 | 1.8 | +0.06 (+3.45%) | 644,900 |
29 Aug 2023 | USD | 1.66 | 1.8 | 1.66 | 1.74 | 1.74 | +0.06 (+3.57%) | 358,300 |
28 Aug 2023 | USD | 1.72 | 1.72 | 1.625 | 1.68 | 1.68 | +0.01 (+0.60%) | 504,800 |
25 Aug 2023 | USD | 1.76 | 1.76 | 1.66 | 1.67 | 1.67 | -0.08 (-4.57%) | 659,600 |
24 Aug 2023 | USD | 1.77 | 1.8 | 1.725 | 1.75 | 1.75 | +0.01 (+0.57%) | 861,200 |
23 Aug 2023 | USD | 1.84 | 1.9 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 1,254,800 |
22 Aug 2023 | USD | 1.89 | 1.92 | 1.77 | 1.78 | 1.78 | -0.11 (-5.82%) | 418,300 |
21 Aug 2023 | USD | 1.94 | 1.945 | 1.853 | 1.89 | 1.89 | +0.02 (+1.07%) | 242,900 |
18 Aug 2023 | USD | 1.95 | 2.008 | 1.87 | 1.87 | 1.87 | -0.1 (-5.08%) | 878,200 |