Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.33 | 1.4 | 1.33 | 1.39 | 1.39 | 0.0 (0.0%) | 11,400 |
5 Oct 2023 | USD | 1.37 | 1.4 | 1.31 | 1.39 | 1.39 | +0.06 (+4.51%) | 58,700 |
4 Oct 2023 | USD | 1.36 | 1.39 | 1.25 | 1.33 | 1.33 | -0.05 (-3.62%) | 85,200 |
3 Oct 2023 | USD | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 74,100 |
2 Oct 2023 | USD | 1.41 | 1.42 | 1.33 | 1.39 | 1.39 | +0.01 (+0.72%) | 190,800 |
29 Sep 2023 | USD | 1.42 | 1.42 | 1.31 | 1.38 | 1.38 | -0.03 (-2.13%) | 49,600 |
28 Sep 2023 | USD | 1.22 | 1.41 | 1.22 | 1.41 | 1.41 | +0.19 (+15.57%) | 266,700 |
27 Sep 2023 | USD | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 176,900 |
26 Sep 2023 | USD | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 36,800 |
25 Sep 2023 | USD | 1.24 | 1.29 | 1.15 | 1.2 | 1.2 | -0.08 (-6.25%) | 128,100 |
22 Sep 2023 | USD | 1.17 | 1.3 | 1.15 | 1.28 | 1.28 | +0.12 (+10.34%) | 317,800 |
21 Sep 2023 | USD | 1.15 | 1.19 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 17,900 |
20 Sep 2023 | USD | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 20,800 |
19 Sep 2023 | USD | 1.15 | 1.2 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 47,600 |
18 Sep 2023 | USD | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -0.08 (-6.50%) | 50,800 |
15 Sep 2023 | USD | 1.15 | 1.23 | 1.12 | 1.23 | 1.23 | +0.08 (+6.96%) | 184,100 |
14 Sep 2023 | USD | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 37,100 |
13 Sep 2023 | USD | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 106,300 |
12 Sep 2023 | USD | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 35,900 |
11 Sep 2023 | USD | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 19,000 |
8 Sep 2023 | USD | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 17,600 |
7 Sep 2023 | USD | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 70,000 |
6 Sep 2023 | USD | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 4,500 |
5 Sep 2023 | USD | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 9,100 |
1 Sep 2023 | USD | 1.14 | 1.2 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 30,400 |
31 Aug 2023 | USD | 1.19 | 1.2 | 1.14 | 1.14 | 1.14 | -0.05 (-4.20%) | 19,300 |
30 Aug 2023 | USD | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 81,100 |
29 Aug 2023 | USD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 54,100 |
28 Aug 2023 | USD | 1.16 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 6,400 |
25 Aug 2023 | USD | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 3,500 |