Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 1.58 | 1.62 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 98,600 |
28 Sep 2023 | USD | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -0.05 (-3.05%) | 113,100 |
27 Sep 2023 | USD | 1.59 | 1.64 | 1.57 | 1.64 | 1.64 | +0.05 (+3.14%) | 111,000 |
26 Sep 2023 | USD | 1.55 | 1.635 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 134,800 |
25 Sep 2023 | USD | 1.6 | 1.6 | 1.53 | 1.55 | 1.55 | -0.06 (-3.73%) | 279,900 |
22 Sep 2023 | USD | 1.62 | 1.63 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 118,100 |
21 Sep 2023 | USD | 1.61 | 1.635 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 77,300 |
20 Sep 2023 | USD | 1.63 | 1.661 | 1.611 | 1.62 | 1.62 | 0.0 (0.0%) | 177,200 |
19 Sep 2023 | USD | 1.63 | 1.68 | 1.62 | 1.62 | 1.62 | +0.01 (+0.62%) | 122,800 |
18 Sep 2023 | USD | 1.69 | 1.719 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 302,100 |
15 Sep 2023 | USD | 1.68 | 1.74 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 403,500 |
14 Sep 2023 | USD | 1.66 | 1.73 | 1.66 | 1.69 | 1.69 | +0.05 (+3.05%) | 275,600 |
13 Sep 2023 | USD | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 220,100 |
12 Sep 2023 | USD | 1.65 | 1.7 | 1.642 | 1.65 | 1.65 | -0.01 (-0.60%) | 123,300 |
11 Sep 2023 | USD | 1.64 | 1.68 | 1.619 | 1.66 | 1.66 | 0.0 (0.0%) | 190,200 |
8 Sep 2023 | USD | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 117,000 |
7 Sep 2023 | USD | 1.7 | 1.7 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 183,400 |
6 Sep 2023 | USD | 1.68 | 1.72 | 1.62 | 1.65 | 1.65 | -0.05 (-2.94%) | 345,800 |
5 Sep 2023 | USD | 1.73 | 1.745 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 196,100 |
1 Sep 2023 | USD | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 186,200 |
31 Aug 2023 | USD | 1.77 | 1.789 | 1.66 | 1.7 | 1.7 | -0.07 (-3.95%) | 376,500 |
30 Aug 2023 | USD | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 130,300 |
29 Aug 2023 | USD | 1.79 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 131,569 |
28 Aug 2023 | USD | 1.86 | 1.89 | 1.78 | 1.79 | 1.79 | -0.06 (-3.24%) | 174,222 |
25 Aug 2023 | USD | 1.84 | 1.9 | 1.79 | 1.85 | 1.85 | +0.01 (+0.54%) | 287,400 |
24 Aug 2023 | USD | 1.84 | 1.85 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 101,800 |
23 Aug 2023 | USD | 1.85 | 1.865 | 1.81 | 1.82 | 1.82 | -0.03 (-1.62%) | 139,700 |
22 Aug 2023 | USD | 1.9 | 1.925 | 1.84 | 1.85 | 1.85 | -0.06 (-3.14%) | 117,900 |
21 Aug 2023 | USD | 1.92 | 1.94 | 1.875 | 1.91 | 1.91 | 0.0 (0.0%) | 117,700 |
18 Aug 2023 | USD | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 161,400 |