Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 0.978 | 0.978 | 0.81 | 0.885 | 35.4 | -0.085 (-8.76%) | 99,700 |
6 Oct 2023 | USD | 0.985 | 0.993 | 0.956 | 0.97 | 38.8 | -0.02 (-2.02%) | 50,700 |
5 Oct 2023 | USD | 1.08 | 1.08 | 0.981 | 0.99 | 39.6 | -0.04 (-3.88%) | 23,900 |
4 Oct 2023 | USD | 1.12 | 1.15 | 0.97 | 1.03 | 41.2 | +0.01 (+0.98%) | 64,700 |
3 Oct 2023 | USD | 1.01 | 1.06 | 1 | 1.02 | 40.8 | -0.01 (-0.97%) | 18,400 |
2 Oct 2023 | USD | 1.19 | 1.24 | 0.97 | 1.03 | 41.2 | -0.21 (-16.94%) | 253,800 |
29 Sep 2023 | USD | 1.21 | 1.29 | 1.186 | 1.24 | 49.6 | -0.06 (-4.62%) | 98,400 |
28 Sep 2023 | USD | 1.38 | 1.42 | 1.22 | 1.3 | 52 | -0.16 (-10.96%) | 406,100 |
27 Sep 2023 | USD | 1.36 | 1.66 | 1.31 | 1.46 | 58.4 | +0.1 (+7.35%) | 1,377,600 |
26 Sep 2023 | USD | 1.39 | 1.55 | 1.3 | 1.36 | 54.4 | -0.23 (-14.47%) | 1,322,700 |
25 Sep 2023 | USD | 1.24 | 2.06 | 1.04 | 1.59 | 63.6 | +0.71 (+80.68%) | 66,625,600 |
22 Sep 2023 | USD | 1 | 1.02 | 0.88 | 0.88 | 35.2 | -0.13 (-12.87%) | 5,200 |
21 Sep 2023 | USD | 1.01 | 1.03 | 1 | 1.01 | 40.4 | -0.03 (-2.88%) | 4,400 |
20 Sep 2023 | USD | 1.17 | 1.17 | 1.01 | 1.04 | 41.6 | -0.15 (-12.61%) | 26,800 |
19 Sep 2023 | USD | 1.28 | 1.28 | 1.172 | 1.19 | 47.6 | -0.18 (-13.14%) | 24,100 |
18 Sep 2023 | USD | 1.39 | 1.41 | 1.37 | 1.37 | 54.8 | -0.04 (-2.84%) | 6,500 |
15 Sep 2023 | USD | 1.47 | 1.47 | 1.39 | 1.41 | 56.4 | +0.01 (+0.71%) | 8,500 |
14 Sep 2023 | USD | 1.44 | 1.44 | 1.386 | 1.4 | 56 | 0.0 (0.0%) | 8,800 |
13 Sep 2023 | USD | 1.39 | 1.44 | 1.38 | 1.4 | 56 | -0.02 (-1.41%) | 18,300 |
12 Sep 2023 | USD | 1.44 | 1.45 | 1.4 | 1.42 | 56.8 | -0.03 (-2.07%) | 12,600 |
11 Sep 2023 | USD | 1.45 | 1.54 | 1.423 | 1.45 | 58 | +0.02 (+1.40%) | 42,400 |
8 Sep 2023 | USD | 1.44 | 1.46 | 1.38 | 1.43 | 57.2 | +0.03 (+2.14%) | 28,000 |
7 Sep 2023 | USD | 1.43 | 1.44 | 1.37 | 1.4 | 56 | -0.02 (-1.41%) | 4,300 |
6 Sep 2023 | USD | 1.37 | 1.43 | 1.37 | 1.42 | 56.8 | +0.02 (+1.43%) | 9,500 |
5 Sep 2023 | USD | 1.42 | 1.44 | 1.37 | 1.4 | 56 | -0.02 (-1.41%) | 13,300 |
1 Sep 2023 | USD | 1.43 | 1.44 | 1.395 | 1.42 | 56.8 | +0.02 (+1.43%) | 10,600 |
31 Aug 2023 | USD | 1.44 | 1.44 | 1.37 | 1.4 | 56 | -0.01 (-0.71%) | 6,600 |
30 Aug 2023 | USD | 1.46 | 1.46 | 1.39 | 1.41 | 56.4 | -0.05 (-3.42%) | 27,800 |
29 Aug 2023 | USD | 1.38 | 1.46 | 1.38 | 1.46 | 58.4 | +0.07 (+5.04%) | 30,900 |
28 Aug 2023 | USD | 1.37 | 1.45 | 1.37 | 1.39 | 55.6 | +0.03 (+2.21%) | 39,000 |