Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.04 | 1.16 | 1.035 | 1.11 | 1.11 | +0.05 (+4.72%) | 71,400 |
9 Oct 2023 | USD | 1.06 | 1.1 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 120,900 |
6 Oct 2023 | USD | 1.08 | 1.14 | 1.02 | 1.09 | 1.09 | +0.01 (+0.93%) | 130,600 |
5 Oct 2023 | USD | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.07 (-6.09%) | 75,100 |
4 Oct 2023 | USD | 1.17 | 1.2 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 113,000 |
3 Oct 2023 | USD | 1.21 | 1.21 | 1.08 | 1.15 | 1.15 | -0.09 (-7.26%) | 374,300 |
2 Oct 2023 | USD | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.04 (-3.13%) | 130,300 |
29 Sep 2023 | USD | 1.2 | 1.3 | 1.17 | 1.28 | 1.28 | +0.06 (+4.92%) | 103,300 |
28 Sep 2023 | USD | 1.2 | 1.27 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 63,800 |
27 Sep 2023 | USD | 1.16 | 1.24 | 1.15 | 1.22 | 1.22 | +0.05 (+4.27%) | 136,300 |
26 Sep 2023 | USD | 1.22 | 1.24 | 1.14 | 1.17 | 1.17 | -0.07 (-5.65%) | 256,800 |
25 Sep 2023 | USD | 1.25 | 1.3 | 1.22 | 1.24 | 1.24 | -0.03 (-2.36%) | 81,600 |
22 Sep 2023 | USD | 1.26 | 1.328 | 1.23 | 1.27 | 1.27 | -0.01 (-0.78%) | 256,300 |
21 Sep 2023 | USD | 1.18 | 1.29 | 1.18 | 1.28 | 1.28 | +0.07 (+5.79%) | 96,100 |
20 Sep 2023 | USD | 1.2 | 1.41 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 108,300 |
19 Sep 2023 | USD | 1.26 | 1.26 | 1.16 | 1.22 | 1.22 | +0.01 (+0.83%) | 77,700 |
18 Sep 2023 | USD | 1.21 | 1.25 | 1.15 | 1.21 | 1.21 | -0.02 (-1.63%) | 118,500 |
15 Sep 2023 | USD | 1.3 | 1.31 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 245,400 |
14 Sep 2023 | USD | 1.3 | 1.34 | 1.2 | 1.26 | 1.26 | -0.04 (-3.08%) | 122,000 |
13 Sep 2023 | USD | 1.19 | 1.35 | 1.19 | 1.3 | 1.3 | +0.09 (+7.44%) | 173,700 |
12 Sep 2023 | USD | 1.31 | 1.35 | 1.2 | 1.21 | 1.21 | -0.09 (-6.92%) | 200,800 |
11 Sep 2023 | USD | 1.28 | 1.36 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 147,400 |
8 Sep 2023 | USD | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -0.08 (-5.88%) | 104,900 |
7 Sep 2023 | USD | 1.4 | 1.4 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 138,600 |
6 Sep 2023 | USD | 1.23 | 1.45 | 1.21 | 1.36 | 1.36 | +0.12 (+9.68%) | 322,900 |
5 Sep 2023 | USD | 1.18 | 1.26 | 1.15 | 1.24 | 1.24 | +0.1 (+8.77%) | 293,200 |
1 Sep 2023 | USD | 1.14 | 1.185 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 257,600 |
31 Aug 2023 | USD | 1.19 | 1.195 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 297,700 |
30 Aug 2023 | USD | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 169,600 |
29 Aug 2023 | USD | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 57,100 |