Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.03 | 1.08 | 1.02 | 1.03 | 20.6 | -0.01 (-0.96%) | 627,800 |
12 Oct 2023 | USD | 1.12 | 1.14 | 1.025 | 1.04 | 20.8 | -0.06 (-5.45%) | 1,011,500 |
11 Oct 2023 | USD | 1.1 | 1.18 | 1.075 | 1.1 | 22 | -0.06 (-5.17%) | 744,000 |
10 Oct 2023 | USD | 1.04 | 1.2 | 1.04 | 1.16 | 23.2 | +0.13 (+12.62%) | 1,243,100 |
9 Oct 2023 | USD | 1.07 | 1.08 | 1.02 | 1.03 | 20.6 | -0.05 (-4.63%) | 1,131,300 |
6 Oct 2023 | USD | 1.13 | 1.15 | 1.07 | 1.08 | 21.6 | -0.06 (-5.26%) | 966,700 |
5 Oct 2023 | USD | 1.08 | 1.15 | 1.08 | 1.14 | 22.8 | +0.06 (+5.56%) | 1,125,100 |
4 Oct 2023 | USD | 1.12 | 1.125 | 1.07 | 1.08 | 21.6 | -0.04 (-3.57%) | 784,600 |
3 Oct 2023 | USD | 1.13 | 1.16 | 1.1 | 1.12 | 22.4 | 0.0 (0.0%) | 814,500 |
2 Oct 2023 | USD | 1.16 | 1.18 | 1.1 | 1.12 | 22.4 | -0.05 (-4.27%) | 1,281,800 |
29 Sep 2023 | USD | 1.19 | 1.21 | 1.145 | 1.17 | 23.4 | +0.02 (+1.74%) | 1,340,600 |
28 Sep 2023 | USD | 1.17 | 1.21 | 1.14 | 1.15 | 23 | -0.03 (-2.54%) | 1,004,500 |
27 Sep 2023 | USD | 1.19 | 1.24 | 1.15 | 1.18 | 23.6 | 0.0 (0.0%) | 1,345,300 |
26 Sep 2023 | USD | 1.11 | 1.2 | 1.11 | 1.18 | 23.6 | +0.04 (+3.51%) | 1,196,200 |
25 Sep 2023 | USD | 1.2 | 1.2 | 1.11 | 1.14 | 22.8 | -0.05 (-4.20%) | 982,200 |
22 Sep 2023 | USD | 1.22 | 1.22 | 1.17 | 1.19 | 23.8 | 0.0 (0.0%) | 1,307,300 |
21 Sep 2023 | USD | 1.28 | 1.28 | 1.18 | 1.19 | 23.8 | -0.09 (-7.03%) | 2,274,800 |
20 Sep 2023 | USD | 1.31 | 1.36 | 1.28 | 1.28 | 25.6 | -0.01 (-0.78%) | 1,253,300 |
19 Sep 2023 | USD | 1.29 | 1.32 | 1.26 | 1.29 | 25.8 | 0.0 (0.0%) | 1,806,800 |
18 Sep 2023 | USD | 1.39 | 1.39 | 1.29 | 1.29 | 25.8 | -0.1 (-7.19%) | 1,784,100 |
15 Sep 2023 | USD | 1.36 | 1.405 | 1.34 | 1.39 | 27.8 | +0.03 (+2.21%) | 2,468,400 |
14 Sep 2023 | USD | 1.32 | 1.39 | 1.285 | 1.36 | 27.2 | +0.02 (+1.49%) | 2,086,200 |
13 Sep 2023 | USD | 1.31 | 1.38 | 1.27 | 1.34 | 26.8 | +0.04 (+3.08%) | 1,974,800 |
12 Sep 2023 | USD | 1.4 | 1.405 | 1.29 | 1.3 | 26 | -0.11 (-7.80%) | 2,264,300 |
11 Sep 2023 | USD | 1.37 | 1.43 | 1.35 | 1.41 | 28.2 | +0.02 (+1.44%) | 1,076,600 |
8 Sep 2023 | USD | 1.35 | 1.4 | 1.31 | 1.39 | 27.8 | +0.02 (+1.46%) | 1,143,100 |
7 Sep 2023 | USD | 1.36 | 1.39 | 1.29 | 1.37 | 27.4 | -0.03 (-2.14%) | 1,033,300 |
6 Sep 2023 | USD | 1.5 | 1.5 | 1.37 | 1.4 | 28 | -0.1 (-6.67%) | 882,900 |
5 Sep 2023 | USD | 1.44 | 1.5 | 1.4 | 1.5 | 30 | +0.01 (+0.67%) | 1,287,100 |
1 Sep 2023 | USD | 1.42 | 1.58 | 1.41 | 1.49 | 29.8 | +0.07 (+4.93%) | 1,500,800 |