Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 123,400 |
5 Oct 2023 | USD | 1.11 | 1.14 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 272,500 |
4 Oct 2023 | USD | 1.11 | 1.148 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 229,900 |
3 Oct 2023 | USD | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 200,700 |
2 Oct 2023 | USD | 1.23 | 1.25 | 1.12 | 1.15 | 1.15 | -0.03 (-2.54%) | 396,000 |
29 Sep 2023 | USD | 1.23 | 1.235 | 1.135 | 1.18 | 1.18 | -0.02 (-1.67%) | 373,300 |
28 Sep 2023 | USD | 1.26 | 1.26 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 302,100 |
27 Sep 2023 | USD | 1.22 | 1.255 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 320,400 |
26 Sep 2023 | USD | 1.21 | 1.27 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 427,200 |
25 Sep 2023 | USD | 1.19 | 1.27 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 260,000 |
22 Sep 2023 | USD | 1.41 | 1.46 | 1.14 | 1.18 | 1.18 | -0.21 (-15.11%) | 982,400 |
21 Sep 2023 | USD | 1.46 | 1.55 | 1.37 | 1.39 | 1.39 | -0.13 (-8.55%) | 560,400 |
20 Sep 2023 | USD | 1.47 | 1.62 | 1.47 | 1.52 | 1.52 | +0.05 (+3.40%) | 751,800 |
19 Sep 2023 | USD | 1.28 | 1.47 | 1.26 | 1.47 | 1.47 | +0.18 (+13.95%) | 658,600 |
18 Sep 2023 | USD | 1.24 | 1.37 | 1.2 | 1.29 | 1.29 | +0.1 (+8.40%) | 516,800 |
15 Sep 2023 | USD | 1.3 | 1.305 | 1.16 | 1.19 | 1.19 | -0.12 (-9.16%) | 666,500 |
14 Sep 2023 | USD | 1.3 | 1.36 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 266,200 |
13 Sep 2023 | USD | 1.34 | 1.34 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 343,200 |
12 Sep 2023 | USD | 1.49 | 1.52 | 1.28 | 1.3 | 1.3 | -0.18 (-12.16%) | 717,800 |
11 Sep 2023 | USD | 1.77 | 1.77 | 1.42 | 1.48 | 1.48 | -0.24 (-13.95%) | 495,700 |
8 Sep 2023 | USD | 1.83 | 1.83 | 1.55 | 1.72 | 1.72 | -0.07 (-3.91%) | 792,100 |
7 Sep 2023 | USD | 1.54 | 1.819 | 1.54 | 1.79 | 1.79 | +0.2 (+12.58%) | 529,000 |
6 Sep 2023 | USD | 1.6 | 1.69 | 1.54 | 1.59 | 1.59 | -0.03 (-1.85%) | 437,000 |
5 Sep 2023 | USD | 1.5 | 1.65 | 1.45 | 1.62 | 1.62 | +0.11 (+7.28%) | 645,300 |
1 Sep 2023 | USD | 1.36 | 1.51 | 1.36 | 1.51 | 1.51 | +0.17 (+12.69%) | 433,100 |
31 Aug 2023 | USD | 1.37 | 1.43 | 1.28 | 1.34 | 1.34 | -0.04 (-2.90%) | 402,900 |
30 Aug 2023 | USD | 1.26 | 1.44 | 1.24 | 1.38 | 1.38 | +0.18 (+15%) | 685,900 |
29 Aug 2023 | USD | 1.25 | 1.39 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 489,000 |
28 Aug 2023 | USD | 1.19 | 1.29 | 1.12 | 1.24 | 1.24 | +0.1 (+8.77%) | 399,000 |
25 Aug 2023 | USD | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | +0.08 (+7.55%) | 330,000 |