Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | USD | 1.1 | 1.1 | 0.975 | 0.975 | 0.975 | -0.124 (-11.28%) | 39,400 |
21 Sep 2023 | USD | 1.123 | 1.123 | 1.07 | 1.099 | 1.099 | -0.031 (-2.74%) | 66,900 |
20 Sep 2023 | USD | 1.134 | 1.134 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 20,800 |
19 Sep 2023 | USD | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 49,100 |
18 Sep 2023 | USD | 1.11 | 1.14 | 1.103 | 1.12 | 1.12 | +0.01 (+0.90%) | 82,300 |
15 Sep 2023 | USD | 1.16 | 1.16 | 1.1 | 1.11 | 1.11 | -0.035 (-3.06%) | 8,600 |
14 Sep 2023 | USD | 1.165 | 1.165 | 1.145 | 1.145 | 1.145 | -0.005 (-0.43%) | 7,300 |
13 Sep 2023 | USD | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 24,000 |
12 Sep 2023 | USD | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | +0.05 (+4.42%) | 98,600 |
11 Sep 2023 | USD | 1.13 | 1.16 | 1.1 | 1.13 | 1.13 | -0.003 (-0.26%) | 51,100 |
8 Sep 2023 | USD | 1.15 | 1.17 | 1.13 | 1.133 | 1.133 | -0.007 (-0.61%) | 19,700 |
7 Sep 2023 | USD | 1.17 | 1.18 | 1.126 | 1.14 | 1.14 | -0.03 (-2.56%) | 14,200 |
6 Sep 2023 | USD | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 8,100 |
5 Sep 2023 | USD | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 19,200 |
1 Sep 2023 | USD | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | -0.065 (-5.31%) | 21,700 |
31 Aug 2023 | USD | 1.19 | 1.225 | 1.145 | 1.225 | 1.225 | +0.045 (+3.81%) | 34,900 |
30 Aug 2023 | USD | 1.174 | 1.19 | 1.174 | 1.18 | 1.18 | 0.0 (0.0%) | 5,300 |
29 Aug 2023 | USD | 1.19 | 1.195 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 14,800 |
28 Aug 2023 | USD | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | +0.021 (+1.80%) | 15,600 |
25 Aug 2023 | USD | 1.22 | 1.225 | 1.169 | 1.169 | 1.169 | -0.061 (-4.96%) | 16,700 |
24 Aug 2023 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.005 (-0.40%) | 2,500 |
23 Aug 2023 | USD | 1.24 | 1.245 | 1.23 | 1.235 | 1.235 | -0.02 (-1.59%) | 15,500 |
22 Aug 2023 | USD | 1.252 | 1.26 | 1.24 | 1.255 | 1.255 | +0.005 (+0.40%) | 9,400 |
21 Aug 2023 | USD | 1.3 | 1.3 | 1.24 | 1.25 | 1.25 | -0.07 (-5.30%) | 18,800 |
18 Aug 2023 | USD | 1.34 | 1.385 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 22,000 |
17 Aug 2023 | USD | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 14,500 |
16 Aug 2023 | USD | 1.485 | 1.485 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 7,100 |
15 Aug 2023 | USD | 1.491 | 1.491 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 9,800 |
14 Aug 2023 | USD | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 20,500 |
11 Aug 2023 | USD | 1.52 | 1.53 | 1.515 | 1.52 | 1.52 | +0.001 (+0.07%) | 23,900 |