Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.03 | 1.07 | 1.02 | 1.05 | 21 | +0.03 (+2.94%) | 2,311,100 |
12 Oct 2023 | USD | 1.07 | 1.09 | 1.02 | 1.02 | 20.4 | -0.05 (-4.67%) | 4,001,500 |
11 Oct 2023 | USD | 1.08 | 1.12 | 1.04 | 1.07 | 21.4 | 0.0 (0.0%) | 2,257,000 |
10 Oct 2023 | USD | 1.01 | 1.1 | 1.01 | 1.07 | 21.4 | +0.06 (+5.94%) | 2,812,700 |
9 Oct 2023 | USD | 1.05 | 1.05 | 1 | 1.01 | 20.2 | -0.05 (-4.72%) | 2,244,500 |
6 Oct 2023 | USD | 1.03 | 1.07 | 1.01 | 1.06 | 21.2 | +0.01 (+0.95%) | 2,428,000 |
5 Oct 2023 | USD | 1.01 | 1.06 | 1.01 | 1.05 | 21 | +0.04 (+3.96%) | 3,308,300 |
4 Oct 2023 | USD | 1.04 | 1.06 | 1 | 1.01 | 20.2 | -0.02 (-1.94%) | 2,748,300 |
3 Oct 2023 | USD | 1.04 | 1.07 | 1.02 | 1.03 | 20.6 | -0.02 (-1.90%) | 2,175,000 |
2 Oct 2023 | USD | 1.12 | 1.13 | 1.03 | 1.05 | 21 | -0.08 (-7.08%) | 3,822,800 |
29 Sep 2023 | USD | 1.13 | 1.15 | 1.09 | 1.13 | 22.6 | +0.01 (+0.89%) | 2,916,200 |
28 Sep 2023 | USD | 1.17 | 1.17 | 1.1 | 1.12 | 22.4 | -0.05 (-4.27%) | 2,530,600 |
27 Sep 2023 | USD | 1.15 | 1.18 | 1.12 | 1.17 | 23.4 | +0.02 (+1.74%) | 2,440,600 |
26 Sep 2023 | USD | 1.13 | 1.21 | 1.13 | 1.15 | 23 | +0.01 (+0.88%) | 2,366,000 |
25 Sep 2023 | USD | 1.2 | 1.2 | 1.12 | 1.14 | 22.8 | -0.04 (-3.39%) | 3,304,600 |
22 Sep 2023 | USD | 1.2 | 1.21 | 1.16 | 1.18 | 23.6 | -0.01 (-0.84%) | 2,432,900 |
21 Sep 2023 | USD | 1.23 | 1.27 | 1.16 | 1.19 | 23.8 | -0.01 (-0.83%) | 3,204,100 |
20 Sep 2023 | USD | 1.23 | 1.25 | 1.2 | 1.2 | 24 | -0.04 (-3.23%) | 2,408,700 |
19 Sep 2023 | USD | 1.27 | 1.27 | 1.22 | 1.24 | 24.8 | -0.01 (-0.80%) | 1,979,300 |
18 Sep 2023 | USD | 1.29 | 1.29 | 1.24 | 1.25 | 25 | -0.06 (-4.58%) | 3,246,600 |
15 Sep 2023 | USD | 1.31 | 1.36 | 1.28 | 1.31 | 26.2 | +0.01 (+0.77%) | 8,149,600 |
14 Sep 2023 | USD | 1.32 | 1.36 | 1.28 | 1.3 | 26 | 0.0 (0.0%) | 3,770,400 |
13 Sep 2023 | USD | 1.28 | 1.32 | 1.25 | 1.3 | 26 | +0.02 (+1.56%) | 6,968,500 |
12 Sep 2023 | USD | 1.22 | 1.32 | 1.21 | 1.28 | 25.6 | +0.06 (+4.92%) | 4,869,200 |
11 Sep 2023 | USD | 1.26 | 1.26 | 1.2 | 1.22 | 24.4 | -0.01 (-0.81%) | 5,333,700 |
8 Sep 2023 | USD | 1.26 | 1.27 | 1.22 | 1.23 | 24.6 | -0.03 (-2.38%) | 2,375,500 |
7 Sep 2023 | USD | 1.28 | 1.31 | 1.22 | 1.26 | 25.2 | -0.02 (-1.56%) | 2,883,100 |
6 Sep 2023 | USD | 1.28 | 1.34 | 1.22 | 1.28 | 25.6 | 0.0 (0.0%) | 3,993,300 |
5 Sep 2023 | USD | 1.39 | 1.39 | 1.28 | 1.28 | 25.6 | -0.11 (-7.91%) | 4,343,700 |
1 Sep 2023 | USD | 1.39 | 1.45 | 1.38 | 1.39 | 27.8 | +0.01 (+0.72%) | 3,580,400 |