Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.29 | 1.43 | 1.22 | 1.36 | 1.36 | +0.17 (+14.29%) | 6,527,600 |
13 Oct 2023 | USD | 1.14 | 1.22 | 1.05 | 1.19 | 1.19 | +0.15 (+14.42%) | 6,650,000 |
12 Oct 2023 | USD | 1.06 | 1.07 | 1 | 1.04 | 1.04 | -0.03 (-2.80%) | 2,237,900 |
11 Oct 2023 | USD | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 2,645,800 |
10 Oct 2023 | USD | 1.11 | 1.22 | 1.09 | 1.12 | 1.12 | +0.12 (+12%) | 9,950,100 |
9 Oct 2023 | USD | 1.07 | 1.07 | 0.99 | 1 | 1 | -0.08 (-7.41%) | 2,560,700 |
6 Oct 2023 | USD | 1.03 | 1.09 | 0.98 | 1.08 | 1.08 | +0.03 (+2.86%) | 2,447,600 |
5 Oct 2023 | USD | 1.04 | 1.07 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 2,130,800 |
4 Oct 2023 | USD | 1.03 | 1.04 | 0.96 | 1.03 | 1.03 | -0.01 (-0.96%) | 3,806,600 |
3 Oct 2023 | USD | 1 | 1.04 | 0.96 | 1.04 | 1.04 | +0.02 (+1.96%) | 2,514,300 |
2 Oct 2023 | USD | 1.09 | 1.1 | 1 | 1.02 | 1.02 | -0.07 (-6.42%) | 1,861,000 |
29 Sep 2023 | USD | 1.1 | 1.11 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 1,243,200 |
28 Sep 2023 | USD | 1.2 | 1.21 | 1.06 | 1.1 | 1.1 | -0.11 (-9.09%) | 2,808,300 |
27 Sep 2023 | USD | 1.2 | 1.26 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 1,787,900 |
26 Sep 2023 | USD | 1.05 | 1.2 | 1.05 | 1.17 | 1.17 | +0.11 (+10.38%) | 1,966,400 |
25 Sep 2023 | USD | 1.07 | 1.11 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,109,600 |
22 Sep 2023 | USD | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | -0.06 (-5.31%) | 1,679,800 |
21 Sep 2023 | USD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 1,114,600 |
20 Sep 2023 | USD | 1.19 | 1.22 | 1.14 | 1.16 | 1.16 | -0.06 (-4.92%) | 1,799,600 |
19 Sep 2023 | USD | 1.23 | 1.23 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,137,100 |
18 Sep 2023 | USD | 1.38 | 1.41 | 1.21 | 1.23 | 1.23 | -0.17 (-12.14%) | 2,621,300 |
15 Sep 2023 | USD | 1.37 | 1.53 | 1.37 | 1.4 | 1.4 | +0.06 (+4.48%) | 3,748,600 |
14 Sep 2023 | USD | 1.38 | 1.41 | 1.27 | 1.34 | 1.34 | -0.07 (-4.96%) | 3,096,800 |
13 Sep 2023 | USD | 1.52 | 1.52 | 1.4 | 1.41 | 1.41 | -0.11 (-7.24%) | 1,464,100 |
12 Sep 2023 | USD | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 750,100 |
11 Sep 2023 | USD | 1.59 | 1.62 | 1.5 | 1.52 | 1.52 | -0.07 (-4.40%) | 1,856,100 |
8 Sep 2023 | USD | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 2,094,700 |
7 Sep 2023 | USD | 1.64 | 1.66 | 1.57 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,190,000 |
6 Sep 2023 | USD | 1.64 | 1.65 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,244,100 |
5 Sep 2023 | USD | 1.69 | 1.72 | 1.62 | 1.64 | 1.64 | -0.05 (-2.96%) | 1,747,000 |