Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 96,200 |
13 Oct 2023 | USD | 1.18 | 1.22 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 209,900 |
12 Oct 2023 | USD | 1.2 | 1.22 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 129,800 |
11 Oct 2023 | USD | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 80,300 |
10 Oct 2023 | USD | 1.15 | 1.2 | 1.14 | 1.2 | 1.2 | +0.07 (+6.19%) | 164,100 |
9 Oct 2023 | USD | 1.17 | 1.19 | 1.1 | 1.13 | 1.13 | -0.06 (-5.04%) | 197,400 |
6 Oct 2023 | USD | 1.1 | 1.31 | 1.1 | 1.19 | 1.19 | +0.1 (+9.17%) | 500,800 |
5 Oct 2023 | USD | 1.17 | 1.22 | 1.09 | 1.09 | 1.09 | -0.07 (-6.03%) | 236,600 |
4 Oct 2023 | USD | 1.16 | 1.23 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 148,800 |
3 Oct 2023 | USD | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 252,300 |
2 Oct 2023 | USD | 1.23 | 1.28 | 1.16 | 1.16 | 1.16 | -0.09 (-7.20%) | 160,200 |
29 Sep 2023 | USD | 1.23 | 1.31 | 1.23 | 1.25 | 1.25 | +0.04 (+3.31%) | 135,800 |
28 Sep 2023 | USD | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 105,800 |
27 Sep 2023 | USD | 1.18 | 1.24 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 108,100 |
26 Sep 2023 | USD | 1.21 | 1.31 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 277,400 |
25 Sep 2023 | USD | 1.25 | 1.25 | 1.15 | 1.2 | 1.2 | -0.08 (-6.25%) | 366,800 |
22 Sep 2023 | USD | 1.23 | 1.29 | 1.21 | 1.28 | 1.28 | +0.06 (+4.92%) | 144,800 |
21 Sep 2023 | USD | 1.2 | 1.25 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 83,100 |
20 Sep 2023 | USD | 1.28 | 1.3 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 188,100 |
19 Sep 2023 | USD | 1.23 | 1.32 | 1.21 | 1.3 | 1.3 | +0.1 (+8.33%) | 279,800 |
18 Sep 2023 | USD | 1.25 | 1.27 | 1.19 | 1.2 | 1.2 | -0.06 (-4.76%) | 114,500 |
15 Sep 2023 | USD | 1.24 | 1.26 | 1.19 | 1.26 | 1.26 | +0.02 (+1.61%) | 144,900 |
14 Sep 2023 | USD | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 142,100 |
13 Sep 2023 | USD | 1.22 | 1.25 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 34,800 |
12 Sep 2023 | USD | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 125,300 |
11 Sep 2023 | USD | 1.21 | 1.25 | 1.17 | 1.24 | 1.24 | +0.04 (+3.33%) | 264,300 |
8 Sep 2023 | USD | 1.23 | 1.27 | 1.19 | 1.2 | 1.2 | -0.08 (-6.25%) | 211,700 |
7 Sep 2023 | USD | 1.28 | 1.3 | 1.22 | 1.28 | 1.28 | -0.03 (-2.29%) | 144,300 |
6 Sep 2023 | USD | 1.31 | 1.33 | 1.17 | 1.31 | 1.31 | +0.01 (+0.77%) | 259,200 |
5 Sep 2023 | USD | 1.37 | 1.41 | 1.3 | 1.3 | 1.3 | -0.09 (-6.47%) | 171,900 |