Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | USD | 1.13 | 1.21 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 641,500 |
19 Sep 2023 | USD | 1.09 | 1.14 | 1.082 | 1.14 | 1.14 | +0.06 (+5.56%) | 492,000 |
18 Sep 2023 | USD | 1.11 | 1.12 | 1.073 | 1.08 | 1.08 | -0.03 (-2.70%) | 258,500 |
15 Sep 2023 | USD | 1.12 | 1.15 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 603,100 |
14 Sep 2023 | USD | 1.15 | 1.17 | 1.103 | 1.12 | 1.12 | +0.01 (+0.90%) | 363,900 |
13 Sep 2023 | USD | 1.12 | 1.16 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 487,100 |
12 Sep 2023 | USD | 1.11 | 1.13 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 248,600 |
11 Sep 2023 | USD | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 525,400 |
8 Sep 2023 | USD | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 248,100 |
7 Sep 2023 | USD | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 194,900 |
6 Sep 2023 | USD | 1.1 | 1.12 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 201,600 |
5 Sep 2023 | USD | 1.14 | 1.14 | 1.05 | 1.1 | 1.1 | -0.03 (-2.65%) | 412,200 |
1 Sep 2023 | USD | 1.1 | 1.14 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 413,700 |
31 Aug 2023 | USD | 1.08 | 1.12 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 405,300 |
30 Aug 2023 | USD | 1.07 | 1.11 | 1.032 | 1.08 | 1.08 | +0.01 (+0.93%) | 663,800 |
29 Aug 2023 | USD | 1 | 1.12 | 0.99 | 1.07 | 1.07 | +0.05 (+4.90%) | 545,000 |
28 Aug 2023 | USD | 1.02 | 1.04 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 185,000 |
25 Aug 2023 | USD | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 329,000 |
24 Aug 2023 | USD | 1.1 | 1.1 | 0.986 | 1.02 | 1.02 | -0.08 (-7.27%) | 631,800 |
23 Aug 2023 | USD | 1.07 | 1.13 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 264,700 |
22 Aug 2023 | USD | 1.1 | 1.1 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 286,600 |
21 Aug 2023 | USD | 1.1 | 1.12 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 365,800 |
18 Aug 2023 | USD | 1.05 | 1.14 | 1.031 | 1.09 | 1.09 | +0.02 (+1.87%) | 619,600 |
17 Aug 2023 | USD | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 511,900 |
16 Aug 2023 | USD | 1.16 | 1.16 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 447,200 |
15 Aug 2023 | USD | 1.13 | 1.15 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 293,400 |
14 Aug 2023 | USD | 1.15 | 1.175 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 415,200 |
11 Aug 2023 | USD | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 315,600 |
10 Aug 2023 | USD | 1.1 | 1.2 | 1.1 | 1.18 | 1.18 | +0.05 (+4.42%) | 1,097,800 |
9 Aug 2023 | USD | 1.15 | 1.2 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 679,700 |