Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 1.25 | 1.26 | 1.18 | 1.22 | 1.22 | -0.04 (-3.17%) | 694,800 |
3 Oct 2023 | USD | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 264,200 |
2 Oct 2023 | USD | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | -0.03 (-2.34%) | 613,100 |
29 Sep 2023 | USD | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 236,700 |
28 Sep 2023 | USD | 1.3 | 1.31 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 428,600 |
27 Sep 2023 | USD | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 378,300 |
26 Sep 2023 | USD | 1.33 | 1.35 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 461,500 |
25 Sep 2023 | USD | 1.3 | 1.35 | 1.275 | 1.35 | 1.35 | +0.06 (+4.65%) | 569,100 |
22 Sep 2023 | USD | 1.33 | 1.35 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 854,800 |
21 Sep 2023 | USD | 1.37 | 1.39 | 1.31 | 1.33 | 1.33 | -0.07 (-5%) | 788,100 |
20 Sep 2023 | USD | 1.34 | 1.4 | 1.34 | 1.4 | 1.4 | +0.06 (+4.48%) | 604,400 |
19 Sep 2023 | USD | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 330,100 |
18 Sep 2023 | USD | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 552,900 |
15 Sep 2023 | USD | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | 0.0 (0.0%) | 721,300 |
14 Sep 2023 | USD | 1.34 | 1.4 | 1.315 | 1.37 | 1.37 | +0.05 (+3.79%) | 813,100 |
13 Sep 2023 | USD | 1.35 | 1.355 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 549,600 |
12 Sep 2023 | USD | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 655,300 |
11 Sep 2023 | USD | 1.37 | 1.4 | 1.355 | 1.37 | 1.37 | 0.0 (0.0%) | 618,400 |
8 Sep 2023 | USD | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 523,700 |
7 Sep 2023 | USD | 1.41 | 1.41 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 442,400 |
6 Sep 2023 | USD | 1.41 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 387,900 |
5 Sep 2023 | USD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 487,400 |
1 Sep 2023 | USD | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 427,300 |
31 Aug 2023 | USD | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 420,400 |
30 Aug 2023 | USD | 1.52 | 1.56 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 297,300 |
29 Aug 2023 | USD | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 390,400 |
28 Aug 2023 | USD | 1.5 | 1.525 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 449,600 |
25 Aug 2023 | USD | 1.55 | 1.56 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 203,300 |
24 Aug 2023 | USD | 1.52 | 1.57 | 1.48 | 1.54 | 1.54 | +0.04 (+2.67%) | 358,300 |
23 Aug 2023 | USD | 1.49 | 1.59 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 762,600 |