Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 3,000 |
9 Oct 2023 | USD | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | -0.02 (-1.82%) | 9,300 |
6 Oct 2023 | USD | 1.07 | 1.17 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 5,000 |
5 Oct 2023 | USD | 1.12 | 1.13 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 12,700 |
4 Oct 2023 | USD | 1.15 | 1.15 | 1.06 | 1.11 | 1.11 | +0.02 (+1.83%) | 16,600 |
3 Oct 2023 | USD | 1.19 | 1.19 | 1.06 | 1.09 | 1.09 | -0.1 (-8.40%) | 13,400 |
2 Oct 2023 | USD | 1.04 | 1.19 | 1.04 | 1.19 | 1.19 | +0.13 (+12.26%) | 12,200 |
29 Sep 2023 | USD | 1.08 | 1.16 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 3,600 |
28 Sep 2023 | USD | 1.11 | 1.16 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 7,200 |
27 Sep 2023 | USD | 1.16 | 1.16 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 2,200 |
26 Sep 2023 | USD | 1.01 | 1.19 | 1.01 | 1.13 | 1.13 | +0.11 (+10.78%) | 35,700 |
25 Sep 2023 | USD | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 40,800 |
22 Sep 2023 | USD | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 5,300 |
21 Sep 2023 | USD | 1.11 | 1.16 | 1.05 | 1.09 | 1.09 | -0.07 (-6.03%) | 34,400 |
20 Sep 2023 | USD | 1.25 | 1.25 | 1.13 | 1.16 | 1.16 | -0.09 (-7.20%) | 14,300 |
19 Sep 2023 | USD | 1.4 | 1.4 | 1.25 | 1.25 | 1.25 | -0.11 (-8.09%) | 22,600 |
18 Sep 2023 | USD | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -0.07 (-4.90%) | 8,200 |
15 Sep 2023 | USD | 1.46 | 1.46 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,800 |
14 Sep 2023 | USD | 1.35 | 1.49 | 1.35 | 1.46 | 1.46 | +0.11 (+8.15%) | 5,400 |
13 Sep 2023 | USD | 1.4 | 1.41 | 1.35 | 1.35 | 1.35 | -0.05 (-3.57%) | 15,800 |
12 Sep 2023 | USD | 1.41 | 1.53 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 5,900 |
11 Sep 2023 | USD | 1.45 | 1.45 | 1.34 | 1.4 | 1.4 | -0.04 (-2.78%) | 7,100 |
8 Sep 2023 | USD | 1.37 | 1.47 | 1.37 | 1.44 | 1.44 | 0.0 (0.0%) | 3,100 |
7 Sep 2023 | USD | 1.59 | 1.59 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 6,300 |
6 Sep 2023 | USD | 1.55 | 1.56 | 1.46 | 1.46 | 1.46 | -0.09 (-5.81%) | 7,700 |
5 Sep 2023 | USD | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 1,300 |
1 Sep 2023 | USD | 1.5 | 1.54 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 3,900 |
31 Aug 2023 | USD | 1.49 | 1.55 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 12,800 |
30 Aug 2023 | USD | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,300 |
29 Aug 2023 | USD | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | +0.04 (+2.84%) | 4,100 |