Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.1 | 1.16 | 1.06 | 1.15 | 1.15 | +0.05 (+4.55%) | 545,200 |
12 Oct 2023 | USD | 1.16 | 1.19 | 1.1 | 1.1 | 1.1 | -0.08 (-6.78%) | 738,400 |
11 Oct 2023 | USD | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 138,300 |
10 Oct 2023 | USD | 1.16 | 1.23 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 456,400 |
9 Oct 2023 | USD | 1.16 | 1.19 | 1.154 | 1.17 | 1.17 | -0.02 (-1.68%) | 190,900 |
6 Oct 2023 | USD | 1.15 | 1.2 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 301,100 |
5 Oct 2023 | USD | 1.15 | 1.19 | 1.145 | 1.17 | 1.17 | +0.02 (+1.74%) | 706,400 |
4 Oct 2023 | USD | 1.21 | 1.235 | 1.15 | 1.15 | 1.15 | -0.08 (-6.50%) | 508,800 |
3 Oct 2023 | USD | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 470,300 |
2 Oct 2023 | USD | 1.24 | 1.27 | 1.2 | 1.25 | 1.25 | -0.01 (-0.79%) | 916,400 |
29 Sep 2023 | USD | 1.24 | 1.275 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 277,200 |
28 Sep 2023 | USD | 1.29 | 1.3 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 305,800 |
27 Sep 2023 | USD | 1.28 | 1.32 | 1.26 | 1.3 | 1.3 | +0.01 (+0.78%) | 575,400 |
26 Sep 2023 | USD | 1.25 | 1.31 | 1.23 | 1.29 | 1.29 | +0.04 (+3.20%) | 759,400 |
25 Sep 2023 | USD | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 258,900 |
22 Sep 2023 | USD | 1.25 | 1.3 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 585,400 |
21 Sep 2023 | USD | 1.22 | 1.3 | 1.212 | 1.27 | 1.27 | +0.04 (+3.25%) | 656,800 |
20 Sep 2023 | USD | 1.23 | 1.3 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 675,400 |
19 Sep 2023 | USD | 1.24 | 1.26 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 775,000 |
18 Sep 2023 | USD | 1.22 | 1.29 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 975,200 |
15 Sep 2023 | USD | 1.14 | 1.26 | 1.085 | 1.21 | 1.21 | -0.15 (-11.03%) | 6,350,800 |
14 Sep 2023 | USD | 1.38 | 1.41 | 1.345 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,411,000 |
13 Sep 2023 | USD | 1.39 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 381,800 |
12 Sep 2023 | USD | 1.43 | 1.44 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 414,300 |
11 Sep 2023 | USD | 1.39 | 1.455 | 1.35 | 1.43 | 1.43 | +0.02 (+1.42%) | 532,900 |
8 Sep 2023 | USD | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -0.11 (-7.24%) | 372,400 |
7 Sep 2023 | USD | 1.4 | 1.52 | 1.38 | 1.52 | 1.52 | +0.1 (+7.04%) | 833,100 |
6 Sep 2023 | USD | 1.43 | 1.445 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 564,100 |
5 Sep 2023 | USD | 1.48 | 1.48 | 1.4 | 1.45 | 1.45 | -0.04 (-2.68%) | 518,600 |
1 Sep 2023 | USD | 1.48 | 1.54 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 354,100 |