Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.12 | 1.2 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 125,200 |
13 Oct 2023 | USD | 1.11 | 1.13 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 187,500 |
12 Oct 2023 | USD | 1.13 | 1.14 | 1.08 | 1.1 | 1.1 | -0.02 (-1.79%) | 81,800 |
11 Oct 2023 | USD | 1.12 | 1.16 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 161,000 |
10 Oct 2023 | USD | 1.13 | 1.19 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 82,600 |
9 Oct 2023 | USD | 1.06 | 1.16 | 1.02 | 1.12 | 1.12 | +0.05 (+4.67%) | 267,700 |
6 Oct 2023 | USD | 1.04 | 1.12 | 1.015 | 1.07 | 1.07 | +0.04 (+3.88%) | 106,500 |
5 Oct 2023 | USD | 1.04 | 1.1 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 206,300 |
4 Oct 2023 | USD | 1.05 | 1.109 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 182,900 |
3 Oct 2023 | USD | 1.16 | 1.19 | 1.05 | 1.06 | 1.06 | -0.11 (-9.40%) | 214,700 |
2 Oct 2023 | USD | 1.21 | 1.21 | 1.135 | 1.17 | 1.17 | -0.05 (-4.10%) | 207,300 |
29 Sep 2023 | USD | 1.28 | 1.31 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 113,000 |
28 Sep 2023 | USD | 1.25 | 1.32 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 161,600 |
27 Sep 2023 | USD | 1.21 | 1.31 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 193,200 |
26 Sep 2023 | USD | 1.24 | 1.338 | 1.15 | 1.2 | 1.2 | -0.05 (-4%) | 169,100 |
25 Sep 2023 | USD | 1.2 | 1.34 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 293,400 |
22 Sep 2023 | USD | 1.25 | 1.28 | 1.16 | 1.22 | 1.22 | -0.02 (-1.61%) | 248,400 |
21 Sep 2023 | USD | 1.3 | 1.32 | 1.21 | 1.24 | 1.24 | -0.1 (-7.46%) | 220,500 |
20 Sep 2023 | USD | 1.36 | 1.445 | 1.29 | 1.34 | 1.34 | -0.03 (-2.19%) | 186,600 |
19 Sep 2023 | USD | 1.45 | 1.49 | 1.31 | 1.37 | 1.37 | -0.08 (-5.52%) | 279,300 |
18 Sep 2023 | USD | 1.53 | 1.56 | 1.43 | 1.45 | 1.45 | -0.15 (-9.38%) | 402,600 |
15 Sep 2023 | USD | 1.44 | 1.64 | 1.35 | 1.6 | 1.6 | +0.28 (+21.21%) | 916,975 |
14 Sep 2023 | USD | 1.31 | 1.37 | 1.29 | 1.32 | 1.32 | +0.05 (+3.94%) | 199,500 |
13 Sep 2023 | USD | 1.26 | 1.34 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 144,100 |
12 Sep 2023 | USD | 1.35 | 1.46 | 1.26 | 1.26 | 1.26 | -0.16 (-11.27%) | 419,200 |
11 Sep 2023 | USD | 1.21 | 1.51 | 1.19 | 1.42 | 1.42 | +0.23 (+19.33%) | 920,300 |
8 Sep 2023 | USD | 1.15 | 1.25 | 1.1 | 1.19 | 1.19 | +0.04 (+3.48%) | 301,600 |
7 Sep 2023 | USD | 1.06 | 1.23 | 1.06 | 1.15 | 1.15 | +0.03 (+2.68%) | 329,800 |
6 Sep 2023 | USD | 1.35 | 1.37 | 0.93 | 1.12 | 1.12 | -0.19 (-14.50%) | 1,244,600 |
5 Sep 2023 | USD | 1.23 | 1.349 | 1.2 | 1.31 | 1.31 | +0.13 (+11.02%) | 433,500 |