Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 1.14 | 1.14 | 0.92 | 1.03 | 1.03 | -0.09 (-8.04%) | 93,200 |
6 Oct 2023 | USD | 0.899 | 1.14 | 0.899 | 1.12 | 1.12 | +0.24 (+27.27%) | 230,300 |
5 Oct 2023 | USD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 8,200 |
4 Oct 2023 | USD | 0.795 | 0.86 | 0.795 | 0.86 | 0.86 | +0.007 (+0.82%) | 1,100 |
3 Oct 2023 | USD | 0.82 | 0.853 | 0.82 | 0.853 | 0.853 | +0.011 (+1.31%) | 900 |
2 Oct 2023 | USD | 0.81 | 0.842 | 0.81 | 0.842 | 0.842 | -0.001 (-0.12%) | 2,200 |
29 Sep 2023 | USD | 0.83 | 0.9 | 0.83 | 0.843 | 0.843 | -0.017 (-1.98%) | 5,400 |
28 Sep 2023 | USD | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -0.14 (-14.00%) | 11,900 |
27 Sep 2023 | USD | 1.01 | 1.02 | 0.92 | 1 | 1 | +0.02 (+2.04%) | 3,700 |
26 Sep 2023 | USD | 1 | 1.06 | 0.98 | 0.98 | 0.98 | -0.07 (-6.67%) | 67,600 |
25 Sep 2023 | USD | 1.04 | 1.06 | 1 | 1.05 | 1.05 | -0.04 (-3.67%) | 3,600 |
22 Sep 2023 | USD | 1.01 | 1.103 | 1 | 1.09 | 1.09 | +0.05 (+4.81%) | 35,300 |
21 Sep 2023 | USD | 1.022 | 1.04 | 1.02 | 1.04 | 1.04 | +0.06 (+6.12%) | 6,200 |
20 Sep 2023 | USD | 1.05 | 1.111 | 0.98 | 0.98 | 0.98 | -0.07 (-6.67%) | 18,100 |
19 Sep 2023 | USD | 1.05 | 1.168 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 26,700 |
18 Sep 2023 | USD | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.06 (-5.31%) | 2,500 |
15 Sep 2023 | USD | 1.19 | 1.221 | 1.08 | 1.13 | 1.13 | -0.02 (-1.74%) | 23,600 |
14 Sep 2023 | USD | 1.15 | 1.201 | 1.15 | 1.15 | 1.15 | -0.051 (-4.25%) | 9,200 |
13 Sep 2023 | USD | 1.19 | 1.249 | 1.14 | 1.201 | 1.201 | -0.009 (-0.74%) | 4,700 |
12 Sep 2023 | USD | 1.26 | 1.28 | 1.19 | 1.21 | 1.21 | -0.05 (-3.97%) | 12,700 |
11 Sep 2023 | USD | 1.26 | 1.27 | 1.153 | 1.26 | 1.26 | -0.001 (-0.08%) | 20,400 |
8 Sep 2023 | USD | 1.24 | 1.32 | 1.22 | 1.261 | 1.261 | +0.041 (+3.36%) | 3,400 |
7 Sep 2023 | USD | 1.3 | 1.34 | 1.22 | 1.22 | 1.22 | -0.12 (-8.96%) | 19,500 |
6 Sep 2023 | USD | 1.27 | 1.36 | 1.19 | 1.34 | 1.34 | -0.04 (-2.90%) | 64,400 |
5 Sep 2023 | USD | 1.18 | 1.73 | 1.09 | 1.38 | 1.38 | +0.31 (+28.97%) | 825,400 |
1 Sep 2023 | USD | 1.25 | 1.28 | 1.05 | 1.07 | 1.07 | -0.2 (-15.75%) | 11,500 |
31 Aug 2023 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 200 |
30 Aug 2023 | USD | 1.22 | 1.38 | 1.2 | 1.34 | 1.34 | +0.12 (+9.84%) | 1,900 |
29 Aug 2023 | USD | 1.21 | 1.29 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,500 |
28 Aug 2023 | USD | 1.252 | 1.253 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,800 |