Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.37 | 1.39 | 1.32 | 1.39 | 1.39 | 0.0 (0.0%) | 4,700 |
12 Oct 2023 | USD | 1.3 | 1.41 | 1.3 | 1.39 | 1.39 | +0.11 (+8.59%) | 11,800 |
11 Oct 2023 | USD | 1.33 | 1.39 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 7,800 |
10 Oct 2023 | USD | 1.27 | 1.34 | 1.23 | 1.33 | 1.33 | +0.02 (+1.53%) | 46,200 |
9 Oct 2023 | USD | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.07 (-5.07%) | 1,300 |
6 Oct 2023 | USD | 1.28 | 1.38 | 1.2 | 1.38 | 1.38 | +0.06 (+4.55%) | 12,300 |
5 Oct 2023 | USD | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,300 |
4 Oct 2023 | USD | 1.32 | 1.37 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 4,100 |
3 Oct 2023 | USD | 1.27 | 1.37 | 1.27 | 1.35 | 1.35 | +0.02 (+1.50%) | 15,400 |
2 Oct 2023 | USD | 1.3 | 1.37 | 1.26 | 1.33 | 1.33 | +0.07 (+5.56%) | 45,300 |
29 Sep 2023 | USD | 1.25 | 1.31 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 6,700 |
28 Sep 2023 | USD | 1.31 | 1.32 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 11,300 |
27 Sep 2023 | USD | 1.35 | 1.38 | 1.22 | 1.26 | 1.26 | +0.14 (+12.50%) | 145,800 |
26 Sep 2023 | USD | 1.11 | 1.17 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 5,000 |
25 Sep 2023 | USD | 1.1 | 1.18 | 1.1 | 1.14 | 1.14 | +0.03 (+2.70%) | 15,400 |
22 Sep 2023 | USD | 1.1 | 1.16 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 10,800 |
21 Sep 2023 | USD | 1.15 | 1.15 | 1.1 | 1.11 | 1.11 | -0.06 (-5.13%) | 48,000 |
20 Sep 2023 | USD | 1.18 | 1.225 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 12,781 |
19 Sep 2023 | USD | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 16,056 |
18 Sep 2023 | USD | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 9,988 |
15 Sep 2023 | USD | 1.24 | 1.24 | 1.12 | 1.18 | 1.18 | -0.02 (-1.67%) | 60,000 |
14 Sep 2023 | USD | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 21,800 |
13 Sep 2023 | USD | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 4,100 |
12 Sep 2023 | USD | 1.34 | 1.34 | 1.24 | 1.25 | 1.25 | -0.04 (-3.10%) | 36,000 |
11 Sep 2023 | USD | 1.26 | 1.31 | 1.23 | 1.29 | 1.29 | +0.02 (+1.57%) | 55,500 |
8 Sep 2023 | USD | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 28,200 |
7 Sep 2023 | USD | 1.34 | 1.35 | 1.27 | 1.3 | 1.3 | -0.05 (-3.70%) | 19,500 |
6 Sep 2023 | USD | 1.41 | 1.41 | 1.31 | 1.35 | 1.35 | -0.03 (-2.17%) | 11,600 |
5 Sep 2023 | USD | 1.42 | 1.42 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 30,000 |
1 Sep 2023 | USD | 1.31 | 1.38 | 1.31 | 1.37 | 1.37 | +0.05 (+3.79%) | 7,600 |