Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 1.1 | 1.16 | 1 | 1.02 | 1.02 | -0.12 (-10.53%) | 18,200 |
10 Oct 2023 | USD | 1.16 | 1.24 | 1.11 | 1.14 | 1.14 | -0.06 (-5%) | 21,100 |
9 Oct 2023 | USD | 1.19 | 1.29 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 9,800 |
6 Oct 2023 | USD | 1.15 | 1.227 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 9,500 |
5 Oct 2023 | USD | 1.15 | 1.24 | 1.15 | 1.19 | 1.19 | -0.05 (-4.03%) | 9,200 |
4 Oct 2023 | USD | 1.22 | 1.29 | 1.14 | 1.24 | 1.24 | -0.06 (-4.62%) | 29,000 |
3 Oct 2023 | USD | 1.32 | 1.32 | 1.19 | 1.3 | 1.3 | -0.02 (-1.52%) | 20,100 |
2 Oct 2023 | USD | 1.37 | 1.586 | 1.3 | 1.32 | 1.32 | -0.1 (-7.04%) | 39,000 |
29 Sep 2023 | USD | 1.42 | 1.65 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 16,000 |
28 Sep 2023 | USD | 1.45 | 1.56 | 1.36 | 1.47 | 1.47 | -0.03 (-2%) | 65,200 |
27 Sep 2023 | USD | 1.49 | 1.654 | 1.49 | 1.5 | 1.5 | -0.06 (-3.85%) | 44,300 |
26 Sep 2023 | USD | 1.58 | 1.75 | 1.53 | 1.56 | 1.56 | -0.09 (-5.45%) | 15,800 |
25 Sep 2023 | USD | 1.51 | 1.82 | 1.51 | 1.65 | 1.65 | -0.03 (-1.79%) | 31,500 |
22 Sep 2023 | USD | 1.62 | 1.859 | 1.62 | 1.68 | 1.68 | -0.06 (-3.45%) | 13,900 |
21 Sep 2023 | USD | 1.43 | 1.89 | 1.43 | 1.74 | 1.74 | +0.17 (+10.83%) | 94,700 |
20 Sep 2023 | USD | 1.71 | 1.86 | 1.56 | 1.57 | 1.57 | -0.29 (-15.59%) | 31,100 |
19 Sep 2023 | USD | 1.5 | 1.89 | 1.5 | 1.86 | 1.86 | +0.28 (+17.72%) | 49,900 |
18 Sep 2023 | USD | 1.52 | 1.68 | 1.3 | 1.58 | 1.58 | +0.03 (+1.94%) | 52,900 |
15 Sep 2023 | USD | 1.42 | 1.67 | 1.42 | 1.55 | 1.55 | +0.01 (+0.65%) | 38,700 |
14 Sep 2023 | USD | 1.57 | 1.674 | 1.32 | 1.54 | 1.54 | -0.08 (-4.94%) | 31,800 |
13 Sep 2023 | USD | 1.4 | 1.66 | 1.4 | 1.62 | 1.62 | +0.11 (+7.28%) | 18,300 |
12 Sep 2023 | USD | 1.34 | 1.69 | 1.34 | 1.51 | 1.51 | +0.11 (+7.86%) | 54,000 |
11 Sep 2023 | USD | 1.29 | 1.515 | 1.29 | 1.4 | 1.4 | +0.01 (+0.72%) | 42,600 |
8 Sep 2023 | USD | 1.3 | 1.54 | 1.3 | 1.39 | 1.39 | +0.02 (+1.46%) | 28,400 |
7 Sep 2023 | USD | 1.37 | 1.5 | 1.37 | 1.37 | 1.37 | -0.12 (-8.05%) | 28,100 |
6 Sep 2023 | USD | 1.49 | 1.625 | 1.33 | 1.49 | 1.49 | -0.06 (-3.87%) | 56,500 |
5 Sep 2023 | USD | 1.48 | 1.63 | 1.48 | 1.55 | 1.55 | -0.01 (-0.64%) | 15,000 |
1 Sep 2023 | USD | 1.41 | 1.64 | 1.41 | 1.56 | 1.56 | +0.09 (+6.12%) | 33,600 |
31 Aug 2023 | USD | 1.37 | 1.54 | 1.37 | 1.47 | 1.47 | +0.03 (+2.08%) | 25,900 |
30 Aug 2023 | USD | 1.4 | 1.54 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 28,700 |