Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.18 | 1.23 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 259,300 |
12 Oct 2023 | USD | 1.29 | 1.314 | 1.19 | 1.21 | 1.21 | -0.09 (-6.92%) | 393,800 |
11 Oct 2023 | USD | 1.27 | 1.33 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 331,600 |
10 Oct 2023 | USD | 1.21 | 1.31 | 1.21 | 1.29 | 1.29 | +0.06 (+4.88%) | 523,800 |
9 Oct 2023 | USD | 1.19 | 1.235 | 1.17 | 1.23 | 1.23 | 0.0 (0.0%) | 330,400 |
6 Oct 2023 | USD | 1.16 | 1.28 | 1.14 | 1.23 | 1.23 | +0.05 (+4.24%) | 664,900 |
5 Oct 2023 | USD | 1.18 | 1.31 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,721,500 |
4 Oct 2023 | USD | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 853,000 |
3 Oct 2023 | USD | 1.3 | 1.309 | 1.195 | 1.2 | 1.2 | -0.15 (-11.11%) | 1,091,200 |
2 Oct 2023 | USD | 1.34 | 1.41 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 564,700 |
29 Sep 2023 | USD | 1.37 | 1.45 | 1.315 | 1.37 | 1.37 | +0.03 (+2.24%) | 979,100 |
28 Sep 2023 | USD | 1.18 | 1.4 | 1.18 | 1.34 | 1.34 | +0.13 (+10.74%) | 869,000 |
27 Sep 2023 | USD | 1.12 | 1.22 | 1.095 | 1.21 | 1.21 | +0.1 (+9.01%) | 634,900 |
26 Sep 2023 | USD | 1.14 | 1.23 | 1.1 | 1.11 | 1.11 | -0.08 (-6.72%) | 594,300 |
25 Sep 2023 | USD | 1.13 | 1.21 | 1.122 | 1.19 | 1.19 | +0.02 (+1.71%) | 977,300 |
22 Sep 2023 | USD | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 800,400 |
21 Sep 2023 | USD | 1.17 | 1.21 | 1.13 | 1.19 | 1.19 | 0.0 (0.0%) | 294,100 |
20 Sep 2023 | USD | 1.22 | 1.255 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 294,500 |
19 Sep 2023 | USD | 1.19 | 1.28 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 997,600 |
18 Sep 2023 | USD | 1.2 | 1.22 | 1.15 | 1.22 | 1.22 | +0.06 (+5.17%) | 1,230,800 |
15 Sep 2023 | USD | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,140,100 |
14 Sep 2023 | USD | 1.16 | 1.2 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,414,000 |
13 Sep 2023 | USD | 1.1 | 1.208 | 1.098 | 1.16 | 1.16 | +0.04 (+3.57%) | 627,700 |
12 Sep 2023 | USD | 1.1 | 1.135 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 407,900 |
11 Sep 2023 | USD | 1.1 | 1.13 | 1.075 | 1.11 | 1.11 | 0.0 (0.0%) | 258,900 |
8 Sep 2023 | USD | 1.14 | 1.14 | 1.091 | 1.11 | 1.11 | 0.0 (0.0%) | 276,000 |
7 Sep 2023 | USD | 1.1 | 1.14 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 445,800 |
6 Sep 2023 | USD | 1.11 | 1.18 | 1.105 | 1.13 | 1.13 | -0.02 (-1.74%) | 812,300 |
5 Sep 2023 | USD | 1.13 | 1.185 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 730,200 |
1 Sep 2023 | USD | 1.19 | 1.205 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 471,300 |