Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | USD | 1.11 | 1.13 | 1.05 | 1.05 | 1.05 | -0.1 (-8.70%) | 1,356,200 |
2 Oct 2023 | USD | 1.13 | 1.16 | 1.1 | 1.15 | 1.15 | +0.01 (+0.88%) | 966,900 |
29 Sep 2023 | USD | 1.14 | 1.205 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,029,300 |
28 Sep 2023 | USD | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 1,510,500 |
27 Sep 2023 | USD | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,159,400 |
26 Sep 2023 | USD | 1.14 | 1.25 | 1.135 | 1.17 | 1.17 | +0.04 (+3.54%) | 1,125,100 |
25 Sep 2023 | USD | 1.15 | 1.165 | 1.1 | 1.13 | 1.13 | -0.05 (-4.24%) | 1,167,900 |
22 Sep 2023 | USD | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 775,900 |
21 Sep 2023 | USD | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,045,200 |
20 Sep 2023 | USD | 1.23 | 1.25 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 973,500 |
19 Sep 2023 | USD | 1.23 | 1.24 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 757,300 |
18 Sep 2023 | USD | 1.23 | 1.26 | 1.205 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,012,000 |
15 Sep 2023 | USD | 1.25 | 1.275 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 1,541,200 |
14 Sep 2023 | USD | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | +0.04 (+3.28%) | 923,600 |
13 Sep 2023 | USD | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,314,600 |
12 Sep 2023 | USD | 1.25 | 1.33 | 1.23 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,459,400 |
11 Sep 2023 | USD | 1.3 | 1.34 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 832,200 |
8 Sep 2023 | USD | 1.2 | 1.29 | 1.19 | 1.28 | 1.28 | +0.07 (+5.79%) | 998,700 |
7 Sep 2023 | USD | 1.25 | 1.27 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 1,072,600 |
6 Sep 2023 | USD | 1.24 | 1.32 | 1.235 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,085,400 |
5 Sep 2023 | USD | 1.33 | 1.33 | 1.21 | 1.22 | 1.22 | -0.11 (-8.27%) | 2,312,700 |
1 Sep 2023 | USD | 1.4 | 1.41 | 1.31 | 1.33 | 1.33 | -0.06 (-4.32%) | 1,876,400 |
31 Aug 2023 | USD | 1.42 | 1.49 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,016,100 |
30 Aug 2023 | USD | 1.53 | 1.53 | 1.38 | 1.4 | 1.4 | -0.14 (-9.09%) | 2,547,000 |
29 Aug 2023 | USD | 1.38 | 1.54 | 1.34 | 1.54 | 1.54 | +0.16 (+11.59%) | 2,349,200 |
28 Aug 2023 | USD | 1.23 | 1.46 | 1.22 | 1.38 | 1.38 | +0.23 (+20%) | 4,170,800 |
25 Aug 2023 | USD | 1.23 | 1.32 | 1.12 | 1.15 | 1.15 | -0.1 (-8%) | 2,616,400 |
24 Aug 2023 | USD | 1.3 | 1.33 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,021,800 |
23 Aug 2023 | USD | 1.25 | 1.33 | 1.241 | 1.29 | 1.29 | +0.03 (+2.38%) | 822,000 |
22 Aug 2023 | USD | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | +0.03 (+2.44%) | 490,800 |