Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.35 | 1.35 | 1.27 | 1.35 | 1.35 | 0.0 (0.0%) | 15,500 |
5 Oct 2023 | USD | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -0.01 (-0.74%) | 700 |
4 Oct 2023 | USD | 1.39 | 1.44 | 1.25 | 1.36 | 1.36 | -0.1 (-6.85%) | 15,200 |
3 Oct 2023 | USD | 1.42 | 1.46 | 1.39 | 1.46 | 1.46 | +0.04 (+2.82%) | 4,600 |
2 Oct 2023 | USD | 1.46 | 1.46 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 2,900 |
29 Sep 2023 | USD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,200 |
28 Sep 2023 | USD | 1.48 | 1.48 | 1.36 | 1.41 | 1.41 | -0.03 (-2.08%) | 3,600 |
27 Sep 2023 | USD | 1.4 | 1.44 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 1,800 |
26 Sep 2023 | USD | 1.44 | 1.44 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 2,000 |
25 Sep 2023 | USD | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -0.09 (-6%) | 200 |
22 Sep 2023 | USD | 1.37 | 1.5 | 1.37 | 1.5 | 1.5 | +0.03 (+2.04%) | 4,000 |
21 Sep 2023 | USD | 1.4 | 1.47 | 1.4 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,800 |
20 Sep 2023 | USD | 1.49 | 1.52 | 1.37 | 1.46 | 1.46 | -0.06 (-3.95%) | 8,000 |
19 Sep 2023 | USD | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 1,800 |
18 Sep 2023 | USD | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 2,000 |
15 Sep 2023 | USD | 1.49 | 1.5 | 1.36 | 1.5 | 1.5 | +0.02 (+1.35%) | 7,700 |
14 Sep 2023 | USD | 1.58 | 1.59 | 1.35 | 1.48 | 1.48 | -0.06 (-3.90%) | 17,300 |
13 Sep 2023 | USD | 1.6 | 1.62 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 5,500 |
12 Sep 2023 | USD | 1.58 | 1.64 | 1.48 | 1.58 | 1.58 | -0.07 (-4.24%) | 12,900 |
11 Sep 2023 | USD | 1.59 | 1.66 | 1.56 | 1.65 | 1.65 | -0.01 (-0.60%) | 18,200 |
8 Sep 2023 | USD | 1.6 | 1.66 | 1.6 | 1.66 | 1.66 | 0.0 (0.0%) | 900 |
7 Sep 2023 | USD | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | +0.02 (+1.22%) | 3,700 |
6 Sep 2023 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 0 |
5 Sep 2023 | USD | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | 0.0 (0.0%) | 2,000 |
1 Sep 2023 | USD | 1.62 | 1.71 | 1.54 | 1.64 | 1.64 | -0.05 (-2.96%) | 5,800 |
31 Aug 2023 | USD | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,700 |
30 Aug 2023 | USD | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | +0.02 (+1.20%) | 1,100 |
29 Aug 2023 | USD | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 600 |
28 Aug 2023 | USD | 1.64 | 1.71 | 1.64 | 1.71 | 1.71 | +0.01 (+0.59%) | 600 |
25 Aug 2023 | USD | 1.62 | 1.7 | 1.61 | 1.7 | 1.7 | 0.0 (0.0%) | 1,700 |