Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.26 | 1.26 | 1.19 | 1.23 | 1.23 | 0.0 (0.0%) | 13,600 |
9 Oct 2023 | USD | 1.24 | 1.29 | 1.16 | 1.23 | 1.23 | 0.0 (0.0%) | 30,600 |
6 Oct 2023 | USD | 1.09 | 1.23 | 1.07 | 1.23 | 1.23 | +0.15 (+13.89%) | 50,000 |
5 Oct 2023 | USD | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 10,200 |
4 Oct 2023 | USD | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 10,400 |
3 Oct 2023 | USD | 1.12 | 1.14 | 1.1 | 1.11 | 1.11 | -0.05 (-4.31%) | 26,900 |
2 Oct 2023 | USD | 1.17 | 1.17 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 4,500 |
29 Sep 2023 | USD | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 10,000 |
28 Sep 2023 | USD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 3,500 |
27 Sep 2023 | USD | 1.13 | 1.19 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 15,100 |
26 Sep 2023 | USD | 1.15 | 1.18 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 30,400 |
25 Sep 2023 | USD | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 3,100 |
22 Sep 2023 | USD | 1.23 | 1.24 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 3,000 |
21 Sep 2023 | USD | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,200 |
20 Sep 2023 | USD | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 4,800 |
19 Sep 2023 | USD | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 6,900 |
18 Sep 2023 | USD | 1.21 | 1.23 | 1.13 | 1.2 | 1.2 | -0.04 (-3.23%) | 10,000 |
15 Sep 2023 | USD | 1.14 | 1.24 | 1.11 | 1.24 | 1.24 | +0.12 (+10.71%) | 8,000 |
14 Sep 2023 | USD | 1.18 | 1.19 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 14,800 |
13 Sep 2023 | USD | 1.22 | 1.24 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 5,900 |
12 Sep 2023 | USD | 1.19 | 1.19 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 18,800 |
11 Sep 2023 | USD | 1.26 | 1.26 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 20,900 |
8 Sep 2023 | USD | 1.11 | 1.3 | 1.1 | 1.2 | 1.2 | +0.1 (+9.09%) | 214,200 |
7 Sep 2023 | USD | 1.09 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 3,400 |
6 Sep 2023 | USD | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 6,900 |
5 Sep 2023 | USD | 1.14 | 1.19 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 8,800 |
1 Sep 2023 | USD | 1.18 | 1.19 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 13,300 |
31 Aug 2023 | USD | 1.1 | 1.16 | 1.1 | 1.14 | 1.14 | +0.07 (+6.54%) | 16,800 |
30 Aug 2023 | USD | 1.08 | 1.1 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 8,000 |
29 Aug 2023 | USD | 1.09 | 1.1 | 1.05 | 1.09 | 1.09 | 0.0 (0.0%) | 6,700 |