Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | USD | 1.37 | 1.45 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 59,400 |
22 Sep 2023 | USD | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 55,600 |
21 Sep 2023 | USD | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 62,200 |
20 Sep 2023 | USD | 1.4 | 1.44 | 1.36 | 1.39 | 1.39 | -0.03 (-2.11%) | 166,600 |
19 Sep 2023 | USD | 1.36 | 1.5 | 1.36 | 1.42 | 1.42 | +0.09 (+6.77%) | 263,000 |
18 Sep 2023 | USD | 1.3 | 1.4 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 142,000 |
15 Sep 2023 | USD | 1.36 | 1.38 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 196,100 |
14 Sep 2023 | USD | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 91,500 |
13 Sep 2023 | USD | 1.36 | 1.4 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 222,000 |
12 Sep 2023 | USD | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -0.11 (-7.59%) | 186,000 |
11 Sep 2023 | USD | 1.46 | 1.48 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 208,900 |
8 Sep 2023 | USD | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 259,800 |
7 Sep 2023 | USD | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 269,200 |
6 Sep 2023 | USD | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 438,400 |
5 Sep 2023 | USD | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 110,800 |
1 Sep 2023 | USD | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 121,800 |
31 Aug 2023 | USD | 1.53 | 1.57 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 129,900 |
30 Aug 2023 | USD | 1.58 | 1.6 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 84,500 |
29 Aug 2023 | USD | 1.58 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 90,500 |
28 Aug 2023 | USD | 1.6 | 1.62 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 104,300 |
25 Aug 2023 | USD | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | +0.02 (+1.26%) | 194,800 |
24 Aug 2023 | USD | 1.6 | 1.64 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 199,700 |
23 Aug 2023 | USD | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 226,100 |
22 Aug 2023 | USD | 1.61 | 1.63 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 118,100 |
21 Aug 2023 | USD | 1.61 | 1.68 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 318,900 |
18 Aug 2023 | USD | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 284,300 |
17 Aug 2023 | USD | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 244,300 |
16 Aug 2023 | USD | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | +0.03 (+1.90%) | 139,900 |
15 Aug 2023 | USD | 1.58 | 1.67 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 236,400 |
14 Aug 2023 | USD | 1.62 | 1.67 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 418,600 |