Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Aug 2023 | USD | 1.5 | 1.564 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 19,500 |
21 Aug 2023 | USD | 1.49 | 1.49 | 1.42 | 1.47 | 1.47 | +0.04 (+2.80%) | 13,900 |
18 Aug 2023 | USD | 1.49 | 1.49 | 1.36 | 1.43 | 1.43 | -0.07 (-4.67%) | 55,600 |
17 Aug 2023 | USD | 1.49 | 1.6 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 27,900 |
16 Aug 2023 | USD | 1.61 | 1.76 | 1.5 | 1.51 | 1.51 | -0.23 (-13.22%) | 73,400 |
15 Aug 2023 | USD | 1.78 | 1.78 | 1.681 | 1.74 | 1.74 | -0.05 (-2.79%) | 24,300 |
14 Aug 2023 | USD | 1.82 | 1.84 | 1.71 | 1.79 | 1.79 | -0.03 (-1.65%) | 16,800 |
11 Aug 2023 | USD | 1.76 | 1.87 | 1.71 | 1.82 | 1.82 | +0.08 (+4.60%) | 38,600 |
10 Aug 2023 | USD | 1.7 | 1.74 | 1.674 | 1.74 | 1.74 | +0.05 (+2.96%) | 25,800 |