Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.3 | 1.48 | 1.3 | 1.45 | 1.45 | +0.155 (+11.97%) | 472,400 |
9 Oct 2023 | USD | 1.4 | 1.42 | 1.27 | 1.295 | 1.295 | -0.135 (-9.44%) | 769,100 |
6 Oct 2023 | USD | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 383,300 |
5 Oct 2023 | USD | 1.51 | 1.517 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 439,400 |
4 Oct 2023 | USD | 1.45 | 1.47 | 1.4 | 1.44 | 1.44 | -0.05 (-3.36%) | 658,700 |
3 Oct 2023 | USD | 1.5 | 1.526 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 440,900 |
2 Oct 2023 | USD | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 257,900 |
29 Sep 2023 | USD | 1.63 | 1.63 | 1.52 | 1.54 | 1.54 | -0.06 (-3.75%) | 430,900 |
28 Sep 2023 | USD | 1.63 | 1.64 | 1.56 | 1.6 | 1.6 | -0.03 (-1.84%) | 304,400 |
27 Sep 2023 | USD | 1.64 | 1.64 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 296,600 |
26 Sep 2023 | USD | 1.65 | 1.67 | 1.6 | 1.6 | 1.6 | -0.1 (-5.88%) | 372,100 |
25 Sep 2023 | USD | 1.64 | 1.71 | 1.62 | 1.7 | 1.7 | +0.02 (+1.19%) | 213,900 |
22 Sep 2023 | USD | 1.72 | 1.72 | 1.625 | 1.68 | 1.68 | -0.02 (-1.18%) | 419,400 |
21 Sep 2023 | USD | 1.8 | 1.81 | 1.7 | 1.7 | 1.7 | -0.16 (-8.60%) | 458,800 |
20 Sep 2023 | USD | 1.77 | 1.96 | 1.75 | 1.86 | 1.86 | +0.09 (+5.08%) | 738,700 |
19 Sep 2023 | USD | 1.8 | 1.89 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 1,040,600 |
18 Sep 2023 | USD | 1.67 | 1.795 | 1.66 | 1.77 | 1.77 | +0.06 (+3.51%) | 387,000 |
15 Sep 2023 | USD | 1.7 | 1.735 | 1.63 | 1.71 | 1.71 | +0.01 (+0.59%) | 1,617,000 |
14 Sep 2023 | USD | 1.72 | 1.75 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 399,800 |
13 Sep 2023 | USD | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | -0.03 (-1.75%) | 378,000 |
12 Sep 2023 | USD | 1.76 | 1.785 | 1.69 | 1.71 | 1.71 | -0.05 (-2.84%) | 241,100 |
11 Sep 2023 | USD | 1.7 | 1.79 | 1.7 | 1.76 | 1.76 | +0.04 (+2.33%) | 301,300 |
8 Sep 2023 | USD | 1.68 | 1.73 | 1.64 | 1.72 | 1.72 | +0.04 (+2.38%) | 219,100 |
7 Sep 2023 | USD | 1.69 | 1.69 | 1.59 | 1.68 | 1.68 | -0.02 (-1.18%) | 486,200 |
6 Sep 2023 | USD | 1.83 | 1.83 | 1.7 | 1.7 | 1.7 | -0.14 (-7.61%) | 512,600 |
5 Sep 2023 | USD | 1.76 | 1.85 | 1.735 | 1.84 | 1.84 | +0.09 (+5.14%) | 589,400 |
1 Sep 2023 | USD | 1.74 | 1.765 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 332,200 |
31 Aug 2023 | USD | 1.86 | 1.88 | 1.72 | 1.72 | 1.72 | -0.12 (-6.52%) | 825,200 |
30 Aug 2023 | USD | 1.81 | 1.89 | 1.78 | 1.84 | 1.84 | +0.05 (+2.79%) | 587,300 |
29 Aug 2023 | USD | 1.72 | 1.81 | 1.7 | 1.79 | 1.79 | +0.08 (+4.68%) | 806,900 |