Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | USD | 1.3 | 1.3 | 1.2 | 1.2 | 1.2 | -0.095 (-7.34%) | 7,400 |
27 Sep 2023 | USD | 1.304 | 1.304 | 1.27 | 1.295 | 1.295 | -0.025 (-1.89%) | 9,800 |
26 Sep 2023 | USD | 1.3 | 1.32 | 1.265 | 1.32 | 1.32 | +0.01 (+0.76%) | 9,500 |
25 Sep 2023 | USD | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 13,700 |
22 Sep 2023 | USD | 1.34 | 1.35 | 1.28 | 1.35 | 1.35 | -0.02 (-1.46%) | 56,400 |
21 Sep 2023 | USD | 1.39 | 1.41 | 1.31 | 1.37 | 1.37 | +0.02 (+1.48%) | 28,100 |
20 Sep 2023 | USD | 1.33 | 1.58 | 1.32 | 1.35 | 1.35 | -0.05 (-3.57%) | 15,700 |
19 Sep 2023 | USD | 1.41 | 1.41 | 1.373 | 1.4 | 1.4 | +0.04 (+2.94%) | 4,300 |
18 Sep 2023 | USD | 1.4 | 1.4 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 13,600 |
15 Sep 2023 | USD | 1.535 | 1.67 | 1.358 | 1.36 | 1.36 | -0.06 (-4.23%) | 30,500 |
14 Sep 2023 | USD | 1.34 | 1.454 | 1.34 | 1.42 | 1.42 | +0.105 (+7.98%) | 14,900 |
13 Sep 2023 | USD | 1.28 | 1.36 | 1.28 | 1.315 | 1.315 | +0.005 (+0.38%) | 13,800 |
12 Sep 2023 | USD | 1.44 | 1.44 | 1.31 | 1.31 | 1.31 | -0.15 (-10.27%) | 12,600 |
11 Sep 2023 | USD | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | 0.0 (0.0%) | 12,500 |
8 Sep 2023 | USD | 1.32 | 1.49 | 1.32 | 1.46 | 1.46 | +0.14 (+10.61%) | 15,000 |
7 Sep 2023 | USD | 1.25 | 1.33 | 1.25 | 1.32 | 1.32 | -0.05 (-3.65%) | 10,900 |
6 Sep 2023 | USD | 1.51 | 1.51 | 1.37 | 1.37 | 1.37 | -0.14 (-9.27%) | 27,000 |
5 Sep 2023 | USD | 1.39 | 1.51 | 1.35 | 1.51 | 1.51 | +0.13 (+9.42%) | 52,200 |
1 Sep 2023 | USD | 1.55 | 1.58 | 1.38 | 1.38 | 1.38 | -0.13 (-8.61%) | 48,900 |
31 Aug 2023 | USD | 1.52 | 1.57 | 1.41 | 1.51 | 1.51 | +0.08 (+5.59%) | 47,500 |
30 Aug 2023 | USD | 1.42 | 1.5 | 1.42 | 1.43 | 1.43 | +0.04 (+2.88%) | 13,200 |
29 Aug 2023 | USD | 1.41 | 1.445 | 1.381 | 1.39 | 1.39 | -0.03 (-2.11%) | 12,700 |
28 Aug 2023 | USD | 1.279 | 1.43 | 1.26 | 1.42 | 1.42 | +0.16 (+12.70%) | 45,600 |
25 Aug 2023 | USD | 1.27 | 1.29 | 1.22 | 1.26 | 1.26 | +0.01 (+0.80%) | 11,600 |
24 Aug 2023 | USD | 1.37 | 1.37 | 1.22 | 1.25 | 1.25 | -0.09 (-6.72%) | 4,600 |
23 Aug 2023 | USD | 1.32 | 1.38 | 1.28 | 1.34 | 1.34 | +0.04 (+3.08%) | 28,800 |
22 Aug 2023 | USD | 1.23 | 1.319 | 1.23 | 1.3 | 1.3 | +0.11 (+9.24%) | 17,700 |
21 Aug 2023 | USD | 1.44 | 1.44 | 1.181 | 1.19 | 1.19 | -0.22 (-15.60%) | 29,800 |
18 Aug 2023 | USD | 1.45 | 1.5 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 11,000 |
17 Aug 2023 | USD | 1.53 | 1.53 | 1.37 | 1.45 | 1.45 | -0.01 (-0.68%) | 104,000 |