Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.38 | 1.4 | 1.369 | 1.37 | 1.37 | 0.0 (0.0%) | 9,800 |
5 Oct 2023 | USD | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 14,100 |
4 Oct 2023 | USD | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 8,100 |
3 Oct 2023 | USD | 1.32 | 1.397 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 20,100 |
2 Oct 2023 | USD | 1.43 | 1.43 | 1.25 | 1.33 | 1.33 | -0.04 (-2.92%) | 130,800 |
29 Sep 2023 | USD | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 11,800 |
28 Sep 2023 | USD | 1.48 | 1.48 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 10,600 |
27 Sep 2023 | USD | 1.399 | 1.4 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 8,100 |
26 Sep 2023 | USD | 1.33 | 1.47 | 1.32 | 1.38 | 1.38 | -0.04 (-2.82%) | 194,600 |
25 Sep 2023 | USD | 1.43 | 1.453 | 1.31 | 1.42 | 1.42 | +0.07 (+5.19%) | 60,300 |
22 Sep 2023 | USD | 1.471 | 1.5 | 1.35 | 1.35 | 1.35 | -0.112 (-7.66%) | 25,700 |
21 Sep 2023 | USD | 1.43 | 1.54 | 1.43 | 1.462 | 1.462 | +0.012 (+0.83%) | 17,000 |
20 Sep 2023 | USD | 1.5 | 1.535 | 1.427 | 1.45 | 1.45 | 0.0 (0.0%) | 22,100 |
19 Sep 2023 | USD | 1.4 | 1.579 | 1.4 | 1.45 | 1.45 | -0.02 (-1.36%) | 10,400 |
18 Sep 2023 | USD | 1.51 | 1.595 | 1.41 | 1.47 | 1.47 | -0.03 (-2%) | 38,100 |
15 Sep 2023 | USD | 1.465 | 1.615 | 1.45 | 1.5 | 1.5 | +0.071 (+4.97%) | 35,900 |
14 Sep 2023 | USD | 1.36 | 1.54 | 1.36 | 1.429 | 1.429 | +0.039 (+2.81%) | 24,300 |
13 Sep 2023 | USD | 1.32 | 1.419 | 1.32 | 1.39 | 1.39 | +0.04 (+2.96%) | 19,600 |
12 Sep 2023 | USD | 1.63 | 1.63 | 1.35 | 1.35 | 1.35 | -0.28 (-17.18%) | 135,700 |
11 Sep 2023 | USD | 1.75 | 1.85 | 1.58 | 1.63 | 1.63 | -0.19 (-10.44%) | 522,500 |
8 Sep 2023 | USD | 2.06 | 2.1 | 1.8 | 1.82 | 1.82 | -0.13 (-6.67%) | 233,400 |
7 Sep 2023 | USD | 1.72 | 1.96 | 1.7 | 1.95 | 1.95 | +0.16 (+8.94%) | 236,000 |
6 Sep 2023 | USD | 1.67 | 1.85 | 1.6 | 1.79 | 1.79 | +0.15 (+9.15%) | 349,000 |
5 Sep 2023 | USD | 1.47 | 1.66 | 1.469 | 1.64 | 1.64 | +0.19 (+13.10%) | 98,300 |
1 Sep 2023 | USD | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 28,100 |
31 Aug 2023 | USD | 1.4 | 1.47 | 1.36 | 1.47 | 1.47 | +0.07 (+5.00%) | 83,600 |
30 Aug 2023 | USD | 1.39 | 1.4 | 1.3 | 1.4 | 1.4 | +0.05 (+3.70%) | 32,600 |
29 Aug 2023 | USD | 1.3 | 1.4 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 88,800 |
28 Aug 2023 | USD | 1.32 | 1.33 | 1.22 | 1.33 | 1.33 | +0.07 (+5.56%) | 201,400 |
25 Aug 2023 | USD | 1.211 | 1.33 | 1.2 | 1.26 | 1.26 | -0.02 (-1.56%) | 98,100 |