Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 1.08 | 1.178 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 12,700 |
3 Oct 2023 | USD | 1.12 | 1.175 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 31,000 |
2 Oct 2023 | USD | 1.25 | 1.25 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 42,400 |
29 Sep 2023 | USD | 1.19 | 1.222 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 17,400 |
28 Sep 2023 | USD | 1.12 | 1.215 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 26,700 |
27 Sep 2023 | USD | 1.11 | 1.17 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 27,600 |
26 Sep 2023 | USD | 1.14 | 1.2 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 27,900 |
25 Sep 2023 | USD | 1.15 | 1.16 | 1.111 | 1.12 | 1.12 | -0.03 (-2.61%) | 20,700 |
22 Sep 2023 | USD | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 24,600 |
21 Sep 2023 | USD | 1.15 | 1.201 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 15,600 |
20 Sep 2023 | USD | 1.225 | 1.25 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 22,800 |
19 Sep 2023 | USD | 1.23 | 1.26 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 14,800 |
18 Sep 2023 | USD | 1.25 | 1.32 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 14,700 |
15 Sep 2023 | USD | 1.22 | 1.279 | 1.22 | 1.27 | 1.27 | +0.01 (+0.79%) | 20,100 |
14 Sep 2023 | USD | 1.26 | 1.285 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 10,800 |
13 Sep 2023 | USD | 1.249 | 1.3 | 1.249 | 1.25 | 1.25 | +0.02 (+1.63%) | 14,100 |
12 Sep 2023 | USD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 25,600 |
11 Sep 2023 | USD | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -0.08 (-5.93%) | 56,400 |
8 Sep 2023 | USD | 1.325 | 1.38 | 1.3 | 1.35 | 1.35 | -0.02 (-1.46%) | 34,600 |
7 Sep 2023 | USD | 1.455 | 1.564 | 1.29 | 1.37 | 1.37 | 0.0 (0.0%) | 48,700 |
6 Sep 2023 | USD | 1.5 | 1.54 | 1.37 | 1.37 | 1.37 | -0.11 (-7.43%) | 20,200 |
5 Sep 2023 | USD | 1.51 | 1.532 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 14,100 |
1 Sep 2023 | USD | 1.55 | 1.61 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 51,100 |
31 Aug 2023 | USD | 1.52 | 1.56 | 1.451 | 1.51 | 1.51 | -0.02 (-1.31%) | 32,800 |
30 Aug 2023 | USD | 1.45 | 1.56 | 1.45 | 1.53 | 1.53 | +0.07 (+4.79%) | 46,700 |
29 Aug 2023 | USD | 1.5 | 1.515 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 76,700 |
28 Aug 2023 | USD | 1.41 | 1.5 | 1.371 | 1.47 | 1.47 | +0.05 (+3.52%) | 20,300 |
25 Aug 2023 | USD | 1.41 | 1.42 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 26,800 |
24 Aug 2023 | USD | 1.42 | 1.42 | 1.37 | 1.4 | 1.4 | -0.02 (-1.41%) | 34,400 |
23 Aug 2023 | USD | 1.4 | 1.44 | 1.391 | 1.42 | 1.42 | +0.01 (+0.71%) | 5,600 |