Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 1.07 | 1.1 | 1.02 | 1.09 | 1.09 | +0.04 (+3.81%) | 1,313,580 |
3 Oct 2023 | USD | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 1,285,031 |
2 Oct 2023 | USD | 1.17 | 1.18 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 1,723,648 |
29 Sep 2023 | USD | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,348,829 |
28 Sep 2023 | USD | 1.18 | 1.23 | 1.12 | 1.21 | 1.21 | +0.05 (+4.31%) | 1,401,465 |
27 Sep 2023 | USD | 1.19 | 1.22 | 1.1101 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,883,379 |
26 Sep 2023 | USD | 1.17 | 1.28 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 2,192,895 |
25 Sep 2023 | USD | 1.15 | 1.23 | 1.14 | 1.16 | 1.16 | -0.04 (-3.33%) | 2,183,049 |
22 Sep 2023 | USD | 1.24 | 1.25 | 1.16 | 1.2 | 1.2 | -0.02 (-1.64%) | 2,185,147 |
21 Sep 2023 | USD | 1.13 | 1.3808 | 1.13 | 1.22 | 1.22 | +0.06 (+5.17%) | 5,406,970 |
20 Sep 2023 | USD | 1.35 | 1.35 | 1.15 | 1.16 | 1.16 | -0.23 (-16.55%) | 6,569,569 |
19 Sep 2023 | USD | 1.51 | 1.52 | 1.3301 | 1.39 | 1.39 | -0.12 (-7.95%) | 4,054,419 |
18 Sep 2023 | USD | 1.69 | 1.69 | 1.51 | 1.51 | 1.51 | -0.19 (-11.18%) | 2,988,460 |
15 Sep 2023 | USD | 1.64 | 1.84 | 1.61 | 1.7 | 1.7 | +0.06 (+3.66%) | 9,589,788 |
14 Sep 2023 | USD | 1.74 | 1.77 | 1.62 | 1.64 | 1.64 | -0.1 (-5.75%) | 2,981,615 |
13 Sep 2023 | USD | 1.8 | 1.83 | 1.715 | 1.74 | 1.74 | -0.09 (-4.92%) | 2,057,593 |
12 Sep 2023 | USD | 1.77 | 1.84 | 1.75 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,107,011 |
11 Sep 2023 | USD | 1.82 | 1.845 | 1.68 | 1.82 | 1.82 | -0.05 (-2.67%) | 1,744,236 |
8 Sep 2023 | USD | 1.86 | 1.87 | 1.79 | 1.87 | 1.87 | -0.01 (-0.53%) | 887,861 |
7 Sep 2023 | USD | 1.86 | 1.89 | 1.71 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,350,119 |
6 Sep 2023 | USD | 1.9 | 1.91 | 1.8 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,164,097 |
5 Sep 2023 | USD | 1.86 | 1.93 | 1.815 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,482,595 |
1 Sep 2023 | USD | 1.8 | 2.04 | 1.8 | 1.86 | 1.86 | +0.09 (+5.08%) | 2,004,306 |
31 Aug 2023 | USD | 1.81 | 1.87 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 989,163 |
30 Aug 2023 | USD | 1.79 | 1.8225 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 959,948 |
29 Aug 2023 | USD | 1.66 | 1.875 | 1.62 | 1.8 | 1.8 | +0.13 (+7.78%) | 2,154,109 |
28 Aug 2023 | USD | 1.73 | 1.77 | 1.655 | 1.67 | 1.67 | -0.08 (-4.57%) | 1,268,546 |
25 Aug 2023 | USD | 1.7 | 1.765 | 1.62 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,861,352 |
24 Aug 2023 | USD | 1.76 | 1.7602 | 1.67 | 1.71 | 1.71 | -0.05 (-2.84%) | 1,775,438 |
23 Aug 2023 | USD | 1.85 | 1.87 | 1.76 | 1.76 | 1.76 | -0.07 (-3.83%) | 1,027,292 |