Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 1.36 | 1.38 | 1.26 | 1.295 | 1.295 | -0.06 (-4.43%) | 303,700 |
4 Oct 2023 | USD | 1.4 | 1.409 | 1.35 | 1.355 | 1.355 | -0.035 (-2.52%) | 141,200 |
3 Oct 2023 | USD | 1.4 | 1.41 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 167,300 |
2 Oct 2023 | USD | 1.53 | 1.53 | 1.36 | 1.4 | 1.4 | -0.13 (-8.50%) | 300,000 |
29 Sep 2023 | USD | 1.5 | 1.56 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 135,600 |
28 Sep 2023 | USD | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 96,900 |
27 Sep 2023 | USD | 1.52 | 1.57 | 1.49 | 1.52 | 1.52 | -0.01 (-0.65%) | 216,000 |
26 Sep 2023 | USD | 1.5 | 1.58 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 179,500 |
25 Sep 2023 | USD | 1.6 | 1.61 | 1.48 | 1.5 | 1.5 | -0.08 (-5.06%) | 281,000 |
22 Sep 2023 | USD | 1.63 | 1.635 | 1.55 | 1.58 | 1.58 | -0.05 (-3.07%) | 248,400 |
21 Sep 2023 | USD | 1.67 | 1.67 | 1.54 | 1.63 | 1.63 | -0.08 (-4.68%) | 532,400 |
20 Sep 2023 | USD | 1.65 | 1.783 | 1.61 | 1.71 | 1.71 | +0.18 (+11.76%) | 808,400 |
19 Sep 2023 | USD | 1.54 | 1.57 | 1.501 | 1.53 | 1.53 | -0.02 (-1.29%) | 186,600 |
18 Sep 2023 | USD | 1.62 | 1.65 | 1.55 | 1.55 | 1.55 | -0.07 (-4.32%) | 170,200 |
15 Sep 2023 | USD | 1.61 | 1.64 | 1.56 | 1.62 | 1.62 | +0.01 (+0.62%) | 339,641 |
14 Sep 2023 | USD | 1.66 | 1.716 | 1.58 | 1.61 | 1.61 | -0.05 (-3.01%) | 179,500 |
13 Sep 2023 | USD | 1.68 | 1.78 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 233,400 |
12 Sep 2023 | USD | 1.57 | 1.7 | 1.56 | 1.66 | 1.66 | +0.09 (+5.73%) | 246,700 |
11 Sep 2023 | USD | 1.49 | 1.66 | 1.47 | 1.57 | 1.57 | +0.07 (+4.67%) | 251,100 |
8 Sep 2023 | USD | 1.58 | 1.58 | 1.47 | 1.5 | 1.5 | -0.08 (-5.06%) | 222,400 |
7 Sep 2023 | USD | 1.55 | 1.62 | 1.52 | 1.58 | 1.58 | 0.0 (0.0%) | 234,900 |
6 Sep 2023 | USD | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 287,100 |
5 Sep 2023 | USD | 1.67 | 1.67 | 1.625 | 1.65 | 1.65 | -0.02 (-1.20%) | 152,900 |
1 Sep 2023 | USD | 1.65 | 1.69 | 1.635 | 1.67 | 1.67 | +0.03 (+1.83%) | 107,900 |
31 Aug 2023 | USD | 1.65 | 1.69 | 1.63 | 1.64 | 1.64 | -0.01 (-0.61%) | 117,800 |
30 Aug 2023 | USD | 1.67 | 1.7 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 127,800 |
29 Aug 2023 | USD | 1.71 | 1.77 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 139,700 |
28 Aug 2023 | USD | 1.79 | 1.79 | 1.7 | 1.72 | 1.72 | -0.07 (-3.91%) | 172,900 |
25 Aug 2023 | USD | 1.8 | 1.82 | 1.73 | 1.79 | 1.79 | 0.0 (0.0%) | 201,200 |
24 Aug 2023 | USD | 1.8 | 1.839 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 122,900 |