Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.4 | 1.418 | 1.4 | 1.418 | 1.418 | +0.018 (+1.29%) | 6,700 |
9 Oct 2023 | USD | 1.45 | 1.45 | 1.3 | 1.4 | 1.4 | -0.02 (-1.41%) | 36,100 |
6 Oct 2023 | USD | 1.46 | 1.56 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 41,300 |
5 Oct 2023 | USD | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 10,700 |
4 Oct 2023 | USD | 1.365 | 1.56 | 1.365 | 1.52 | 1.52 | +0.17 (+12.59%) | 58,400 |
3 Oct 2023 | USD | 1.425 | 1.425 | 1.35 | 1.35 | 1.35 | -0.08 (-5.59%) | 15,600 |
2 Oct 2023 | USD | 1.42 | 1.46 | 1.331 | 1.43 | 1.43 | +0.07 (+5.15%) | 4,900 |
29 Sep 2023 | USD | 1.38 | 1.458 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 5,400 |
28 Sep 2023 | USD | 1.31 | 1.39 | 1.271 | 1.35 | 1.35 | +0.1 (+8%) | 17,400 |
27 Sep 2023 | USD | 1.36 | 1.48 | 1.239 | 1.25 | 1.25 | -0.04 (-3.10%) | 23,400 |
26 Sep 2023 | USD | 1.215 | 1.308 | 1.21 | 1.29 | 1.29 | +0.02 (+1.57%) | 15,900 |
25 Sep 2023 | USD | 1.32 | 1.32 | 1.253 | 1.27 | 1.27 | -0.05 (-3.79%) | 8,300 |
22 Sep 2023 | USD | 1.43 | 1.43 | 1.3 | 1.32 | 1.32 | -0.13 (-8.97%) | 34,200 |
21 Sep 2023 | USD | 1.425 | 1.47 | 1.419 | 1.45 | 1.45 | -0.01 (-0.68%) | 19,700 |
20 Sep 2023 | USD | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | +0.01 (+0.69%) | 27,200 |
19 Sep 2023 | USD | 1.447 | 1.46 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 32,900 |
18 Sep 2023 | USD | 1.49 | 1.49 | 1.413 | 1.45 | 1.45 | -0.04 (-2.68%) | 26,400 |
15 Sep 2023 | USD | 1.438 | 1.515 | 1.42 | 1.49 | 1.49 | +0.02 (+1.36%) | 52,500 |
14 Sep 2023 | USD | 1.44 | 1.488 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 8,000 |
13 Sep 2023 | USD | 1.454 | 1.536 | 1.434 | 1.46 | 1.46 | 0.0 (0.0%) | 27,000 |
12 Sep 2023 | USD | 1.56 | 1.56 | 1.46 | 1.46 | 1.46 | -0.052 (-3.44%) | 19,500 |
11 Sep 2023 | USD | 1.51 | 1.618 | 1.5 | 1.512 | 1.512 | -0.018 (-1.18%) | 30,100 |
8 Sep 2023 | USD | 1.46 | 1.53 | 1.45 | 1.53 | 1.53 | +0.04 (+2.68%) | 18,900 |
7 Sep 2023 | USD | 1.45 | 1.57 | 1.4 | 1.49 | 1.49 | 0.0 (0.0%) | 47,700 |
6 Sep 2023 | USD | 1.55 | 1.57 | 1.433 | 1.49 | 1.49 | -0.11 (-6.88%) | 62,200 |
5 Sep 2023 | USD | 1.55 | 1.6 | 1.53 | 1.6 | 1.6 | +0.05 (+3.23%) | 30,500 |
1 Sep 2023 | USD | 1.45 | 1.59 | 1.44 | 1.55 | 1.55 | +0.07 (+4.73%) | 26,700 |
31 Aug 2023 | USD | 1.42 | 1.57 | 1.4 | 1.48 | 1.48 | +0.05 (+3.50%) | 68,800 |
30 Aug 2023 | USD | 1.5 | 1.5 | 1.43 | 1.43 | 1.43 | -0.1 (-6.54%) | 13,200 |
29 Aug 2023 | USD | 1.39 | 1.645 | 1.354 | 1.53 | 1.53 | +0.17 (+12.50%) | 78,500 |