Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 1.74 | 1.74 | 1.625 | 1.72 | 1.72 | -0.02 (-1.15%) | 132,500 |
10 Oct 2023 | USD | 1.77 | 1.77 | 1.63 | 1.74 | 1.74 | -0.01 (-0.57%) | 178,300 |
9 Oct 2023 | USD | 1.69 | 1.78 | 1.69 | 1.75 | 1.75 | +0.02 (+1.16%) | 165,700 |
6 Oct 2023 | USD | 1.6 | 1.79 | 1.58 | 1.73 | 1.73 | +0.14 (+8.81%) | 439,200 |
5 Oct 2023 | USD | 1.45 | 1.62 | 1.45 | 1.59 | 1.59 | +0.12 (+8.16%) | 168,900 |
4 Oct 2023 | USD | 1.52 | 1.6 | 1.43 | 1.47 | 1.47 | -0.02 (-1.34%) | 307,900 |
3 Oct 2023 | USD | 1.6 | 1.625 | 1.46 | 1.49 | 1.49 | -0.11 (-6.88%) | 271,100 |
2 Oct 2023 | USD | 1.64 | 1.66 | 1.55 | 1.6 | 1.6 | -0.07 (-4.19%) | 234,400 |
29 Sep 2023 | USD | 1.6 | 1.73 | 1.57 | 1.67 | 1.67 | +0.08 (+5.03%) | 217,400 |
28 Sep 2023 | USD | 1.5 | 1.605 | 1.48 | 1.59 | 1.59 | +0.11 (+7.43%) | 228,500 |
27 Sep 2023 | USD | 1.41 | 1.54 | 1.41 | 1.48 | 1.48 | +0.08 (+5.71%) | 269,100 |
26 Sep 2023 | USD | 1.31 | 1.44 | 1.31 | 1.4 | 1.4 | +0.08 (+6.06%) | 275,500 |
25 Sep 2023 | USD | 1.31 | 1.36 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 247,300 |
22 Sep 2023 | USD | 1.32 | 1.34 | 1.28 | 1.33 | 1.33 | 0.0 (0.0%) | 140,600 |
21 Sep 2023 | USD | 1.21 | 1.4 | 1.21 | 1.33 | 1.33 | +0.13 (+10.83%) | 401,900 |
20 Sep 2023 | USD | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 86,500 |
19 Sep 2023 | USD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 69,800 |
18 Sep 2023 | USD | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 96,600 |
15 Sep 2023 | USD | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 381,900 |
14 Sep 2023 | USD | 1.27 | 1.3 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 156,800 |
13 Sep 2023 | USD | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | +0.03 (+2.44%) | 136,200 |
12 Sep 2023 | USD | 1.25 | 1.265 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 105,900 |
11 Sep 2023 | USD | 1.26 | 1.285 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 247,700 |
8 Sep 2023 | USD | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 112,600 |
7 Sep 2023 | USD | 1.3 | 1.3 | 1.23 | 1.24 | 1.24 | -0.06 (-4.62%) | 146,000 |
6 Sep 2023 | USD | 1.305 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 111,500 |
5 Sep 2023 | USD | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -0.05 (-3.68%) | 193,300 |
1 Sep 2023 | USD | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | +0.04 (+3.03%) | 140,900 |
31 Aug 2023 | USD | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | +0.02 (+1.54%) | 121,800 |
30 Aug 2023 | USD | 1.33 | 1.37 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 142,200 |