Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.21 | 1.22 | 1.17 | 1.22 | 1.22 | +0.01 (+0.83%) | 325,000 |
5 Oct 2023 | USD | 1.21 | 1.23 | 1.13 | 1.21 | 1.21 | +0.03 (+2.54%) | 577,100 |
4 Oct 2023 | USD | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -0.1 (-7.81%) | 632,300 |
3 Oct 2023 | USD | 1.22 | 1.32 | 1.2 | 1.28 | 1.28 | -0.02 (-1.54%) | 654,100 |
2 Oct 2023 | USD | 1.31 | 1.32 | 1.28 | 1.3 | 1.3 | -0.09 (-6.47%) | 872,800 |
29 Sep 2023 | USD | 1.41 | 1.41 | 1.31 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,251,200 |
28 Sep 2023 | USD | 1.46 | 1.46 | 1.38 | 1.43 | 1.43 | -0.17 (-10.63%) | 2,534,400 |
27 Sep 2023 | USD | 1.91 | 2.01 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 22,707,200 |
26 Sep 2023 | USD | 1.57 | 1.66 | 1.55 | 1.62 | 1.62 | +0.01 (+0.62%) | 3,740,000 |
25 Sep 2023 | USD | 1.62 | 1.65 | 1.56 | 1.61 | 1.61 | 0.0 (0.0%) | 209,100 |
22 Sep 2023 | USD | 1.65 | 1.67 | 1.6 | 1.61 | 1.61 | -0.03 (-1.83%) | 59,000 |
21 Sep 2023 | USD | 1.61 | 1.66 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 71,800 |
20 Sep 2023 | USD | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 78,100 |
19 Sep 2023 | USD | 1.7 | 1.72 | 1.61 | 1.63 | 1.63 | -0.06 (-3.55%) | 153,400 |
18 Sep 2023 | USD | 1.72 | 1.75 | 1.62 | 1.69 | 1.69 | -0.04 (-2.31%) | 159,200 |
15 Sep 2023 | USD | 1.83 | 1.86 | 1.73 | 1.73 | 1.73 | -0.11 (-5.98%) | 159,400 |
14 Sep 2023 | USD | 1.72 | 1.84 | 1.72 | 1.84 | 1.84 | +0.1 (+5.75%) | 110,700 |
13 Sep 2023 | USD | 1.77 | 1.81 | 1.68 | 1.74 | 1.74 | -0.03 (-1.69%) | 206,700 |
12 Sep 2023 | USD | 1.98 | 2.01 | 1.76 | 1.77 | 1.77 | -0.19 (-9.69%) | 186,100 |
11 Sep 2023 | USD | 1.85 | 2.02 | 1.77 | 1.96 | 1.96 | +0.12 (+6.52%) | 462,600 |
8 Sep 2023 | USD | 1.76 | 1.88 | 1.76 | 1.84 | 1.84 | +0.05 (+2.79%) | 160,300 |
7 Sep 2023 | USD | 1.7 | 1.82 | 1.66 | 1.79 | 1.79 | +0.07 (+4.07%) | 240,000 |
6 Sep 2023 | USD | 1.83 | 1.83 | 1.71 | 1.72 | 1.72 | -0.09 (-4.97%) | 152,200 |
5 Sep 2023 | USD | 1.86 | 1.88 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 284,000 |
1 Sep 2023 | USD | 1.89 | 1.9 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 70,500 |
31 Aug 2023 | USD | 1.79 | 1.87 | 1.78 | 1.84 | 1.84 | +0.05 (+2.79%) | 99,400 |
30 Aug 2023 | USD | 1.86 | 1.86 | 1.78 | 1.79 | 1.79 | -0.08 (-4.28%) | 85,000 |
29 Aug 2023 | USD | 1.83 | 1.88 | 1.8 | 1.87 | 1.87 | +0.07 (+3.89%) | 66,100 |
28 Aug 2023 | USD | 1.85 | 1.9 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 69,600 |
25 Aug 2023 | USD | 1.82 | 1.86 | 1.8 | 1.84 | 1.84 | -0.01 (-0.54%) | 85,600 |