Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.315 | 1.34 | 1.3 | 1.324 | 1.324 | -0.006 (-0.45%) | 146,000 |
12 Oct 2023 | USD | 1.325 | 1.36 | 1.3 | 1.33 | 1.33 | -0.04 (-2.92%) | 117,800 |
11 Oct 2023 | USD | 1.34 | 1.37 | 1.3106 | 1.37 | 1.37 | +0.03 (+2.24%) | 233,600 |
10 Oct 2023 | USD | 1.38 | 1.38 | 1.3005 | 1.34 | 1.34 | +0.046 (+3.55%) | 519,600 |
9 Oct 2023 | USD | 1.27 | 1.33 | 1.27 | 1.294 | 1.294 | -0.021 (-1.60%) | 27,300 |
6 Oct 2023 | USD | 1.33 | 1.33 | 1.28 | 1.315 | 1.315 | +0.045 (+3.54%) | 66,500 |
5 Oct 2023 | USD | 1.28 | 1.3 | 1.27 | 1.27 | 1.27 | +0.02 (+1.60%) | 47,200 |
4 Oct 2023 | USD | 1.25 | 1.2797 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 34,500 |
3 Oct 2023 | USD | 1.255 | 1.26 | 1.25 | 1.25 | 1.25 | -0.015 (-1.19%) | 34,300 |
2 Oct 2023 | USD | 1.38 | 1.38 | 1.26 | 1.265 | 1.265 | -0.031 (-2.39%) | 205,000 |
29 Sep 2023 | USD | 1.315 | 1.33 | 1.29 | 1.296 | 1.296 | +0.006 (+0.47%) | 30,500 |
28 Sep 2023 | USD | 1.29 | 1.305 | 1.286 | 1.29 | 1.29 | +0.02 (+1.57%) | 56,100 |
27 Sep 2023 | USD | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 82,100 |
26 Sep 2023 | USD | 1.275 | 1.285 | 1.26 | 1.28 | 1.28 | +0.05 (+4.07%) | 63,000 |
25 Sep 2023 | USD | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | -0.035 (-2.77%) | 88,800 |
22 Sep 2023 | USD | 1.285 | 1.285 | 1.25 | 1.265 | 1.265 | +0.015 (+1.20%) | 62,400 |
21 Sep 2023 | USD | 1.255 | 1.28 | 1.25 | 1.25 | 1.25 | +0.01 (+0.81%) | 64,900 |
20 Sep 2023 | USD | 1.265 | 1.29 | 1.2325 | 1.24 | 1.24 | -0.005 (-0.40%) | 138,300 |
19 Sep 2023 | USD | 1.22 | 1.26 | 1.22 | 1.245 | 1.245 | +0.025 (+2.05%) | 178,700 |
18 Sep 2023 | USD | 1.235 | 1.25 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 141,500 |
15 Sep 2023 | USD | 1.235 | 1.26 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 50,100 |
14 Sep 2023 | USD | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 56,300 |
13 Sep 2023 | USD | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 72,100 |
12 Sep 2023 | USD | 1.265 | 1.3 | 1.25 | 1.3 | 1.3 | +0.03 (+2.36%) | 36,800 |
11 Sep 2023 | USD | 1.27 | 1.28 | 1.23 | 1.27 | 1.27 | +0.05 (+4.10%) | 80,000 |
8 Sep 2023 | USD | 1.21 | 1.28 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 146,900 |
7 Sep 2023 | USD | 1.25 | 1.258 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 69,500 |
6 Sep 2023 | USD | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | -0.02 (-1.57%) | 63,600 |
5 Sep 2023 | USD | 1.25 | 1.29 | 1.25 | 1.2801 | 1.2801 | -0.01 (-0.77%) | 36,300 |
1 Sep 2023 | USD | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 138,600 |