Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.18 | 1.5 | 1.18 | 1.49 | 1.49 | +0.34 (+29.57%) | 609,200 |
5 Oct 2023 | USD | 1.1 | 1.15 | 1.056 | 1.15 | 1.15 | +0.08 (+7.48%) | 44,500 |
4 Oct 2023 | USD | 1.05 | 1.1 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 13,600 |
3 Oct 2023 | USD | 1.08 | 1.1 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 24,800 |
2 Oct 2023 | USD | 1.02 | 1.1 | 1.02 | 1.05 | 1.05 | +0.014 (+1.35%) | 45,100 |
29 Sep 2023 | USD | 1.07 | 1.07 | 1.01 | 1.036 | 1.036 | -0.004 (-0.38%) | 28,900 |
28 Sep 2023 | USD | 1.005 | 1.06 | 1.005 | 1.04 | 1.04 | +0.02 (+1.96%) | 69,400 |
27 Sep 2023 | USD | 0.95 | 1.07 | 0.95 | 1.02 | 1.02 | 0.0 (0.0%) | 55,300 |
26 Sep 2023 | USD | 1.01 | 1.08 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 29,800 |
25 Sep 2023 | USD | 1.03 | 1.045 | 0.93 | 1.01 | 1.01 | -0.02 (-1.94%) | 31,200 |
22 Sep 2023 | USD | 1.04 | 1.06 | 0.92 | 1.03 | 1.03 | -0.02 (-1.90%) | 74,300 |
21 Sep 2023 | USD | 1.01 | 1.08 | 0.962 | 1.05 | 1.05 | +0.04 (+3.96%) | 64,500 |
20 Sep 2023 | USD | 1.01 | 1.06 | 0.926 | 1.01 | 1.01 | -0.08 (-7.34%) | 322,100 |
19 Sep 2023 | USD | 1.15 | 1.18 | 1.01 | 1.09 | 1.09 | +0.07 (+6.86%) | 144,200 |
18 Sep 2023 | USD | 1.17 | 1.17 | 1.02 | 1.02 | 1.02 | -0.15 (-12.82%) | 105,900 |
15 Sep 2023 | USD | 0.992 | 1.2 | 0.991 | 1.17 | 1.17 | +0.18 (+18.18%) | 313,300 |
14 Sep 2023 | USD | 1.01 | 1.03 | 0.955 | 0.99 | 0.99 | -0.03 (-2.94%) | 122,500 |
13 Sep 2023 | USD | 0.949 | 1.09 | 0.911 | 1.02 | 1.02 | 0.0 (0.0%) | 93,800 |
12 Sep 2023 | USD | 1.03 | 1.04 | 0.91 | 1.02 | 1.02 | 0.0 (0.0%) | 208,400 |
11 Sep 2023 | USD | 0.989 | 1.04 | 0.91 | 1.02 | 1.02 | -0.02 (-1.92%) | 81,300 |
8 Sep 2023 | USD | 1.05 | 1.06 | 0.97 | 1.04 | 1.04 | -0.01 (-0.95%) | 83,900 |
7 Sep 2023 | USD | 1.01 | 1.06 | 0.93 | 1.05 | 1.05 | +0.035 (+3.45%) | 224,700 |
6 Sep 2023 | USD | 1.05 | 1.17 | 1.01 | 1.015 | 1.015 | -0.075 (-6.88%) | 313,800 |
5 Sep 2023 | USD | 0.821 | 1.1 | 0.765 | 1.09 | 1.09 | +0.26 (+31.33%) | 621,400 |
1 Sep 2023 | USD | 0.881 | 0.89 | 0.668 | 0.83 | 0.83 | -0.09 (-9.78%) | 726,300 |
31 Aug 2023 | USD | 0.835 | 0.974 | 0.78 | 0.92 | 0.92 | +0.041 (+4.66%) | 368,600 |
30 Aug 2023 | USD | 0.786 | 0.9 | 0.7 | 0.879 | 0.879 | +0.149 (+20.41%) | 1,180,100 |
29 Aug 2023 | USD | 0.64 | 0.734 | 0.603 | 0.73 | 0.73 | +0.219 (+42.86%) | 1,542,300 |
28 Aug 2023 | USD | 0.47 | 0.59 | 0.452 | 0.511 | 0.511 | +0.042 (+8.96%) | 299,600 |
25 Aug 2023 | USD | 0.35 | 0.65 | 0.321 | 0.469 | 0.469 | +0.118 (+33.62%) | 1,379,800 |