Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.22 | 1.23 | 1.151 | 1.18 | 11.8 | -0.05 (-4.07%) | 795,400 |
13 Oct 2023 | USD | 1.31 | 1.327 | 1.22 | 1.23 | 12.3 | -0.08 (-6.11%) | 720,300 |
12 Oct 2023 | USD | 1.33 | 1.38 | 1.28 | 1.31 | 13.1 | -0.04 (-2.96%) | 700,200 |
11 Oct 2023 | USD | 1.32 | 1.35 | 1.27 | 1.35 | 13.5 | +0.06 (+4.65%) | 789,600 |
10 Oct 2023 | USD | 1.36 | 1.381 | 1.28 | 1.29 | 12.9 | -0.06 (-4.44%) | 717,100 |
9 Oct 2023 | USD | 1.32 | 1.35 | 1.26 | 1.35 | 13.5 | +0.02 (+1.50%) | 512,700 |
6 Oct 2023 | USD | 1.3 | 1.36 | 1.28 | 1.33 | 13.3 | +0.01 (+0.76%) | 463,900 |
5 Oct 2023 | USD | 1.4 | 1.4 | 1.29 | 1.32 | 13.2 | -0.07 (-5.04%) | 690,500 |
4 Oct 2023 | USD | 1.4 | 1.41 | 1.37 | 1.39 | 13.9 | 0.0 (0.0%) | 619,600 |
3 Oct 2023 | USD | 1.4 | 1.44 | 1.34 | 1.39 | 13.9 | -0.02 (-1.42%) | 821,500 |
2 Oct 2023 | USD | 1.45 | 1.465 | 1.39 | 1.41 | 14.1 | -0.04 (-2.76%) | 540,600 |
29 Sep 2023 | USD | 1.42 | 1.47 | 1.37 | 1.45 | 14.5 | +0.04 (+2.84%) | 825,600 |
28 Sep 2023 | USD | 1.37 | 1.47 | 1.35 | 1.41 | 14.1 | -0.02 (-1.40%) | 993,200 |
27 Sep 2023 | USD | 1.32 | 1.43 | 1.32 | 1.43 | 14.3 | +0.13 (+10.00%) | 1,234,700 |
26 Sep 2023 | USD | 1.32 | 1.33 | 1.27 | 1.3 | 13 | 0.0 (0.0%) | 706,400 |
25 Sep 2023 | USD | 1.33 | 1.35 | 1.272 | 1.3 | 13 | -0.04 (-2.99%) | 847,400 |
22 Sep 2023 | USD | 1.35 | 1.37 | 1.31 | 1.34 | 13.4 | +0.01 (+0.75%) | 499,900 |
21 Sep 2023 | USD | 1.28 | 1.37 | 1.26 | 1.33 | 13.3 | +0.04 (+3.10%) | 906,200 |
20 Sep 2023 | USD | 1.29 | 1.33 | 1.272 | 1.29 | 12.9 | -0.02 (-1.53%) | 628,800 |
19 Sep 2023 | USD | 1.28 | 1.38 | 1.25 | 1.31 | 13.1 | +0.06 (+4.80%) | 1,130,500 |
18 Sep 2023 | USD | 1.2 | 1.28 | 1.2 | 1.25 | 12.5 | +0.05 (+4.17%) | 842,500 |
15 Sep 2023 | USD | 1.21 | 1.24 | 1.2 | 1.2 | 12 | -0.04 (-3.23%) | 945,400 |
14 Sep 2023 | USD | 1.22 | 1.27 | 1.2 | 1.24 | 12.4 | +0.04 (+3.33%) | 531,300 |
13 Sep 2023 | USD | 1.23 | 1.235 | 1.19 | 1.2 | 12 | -0.02 (-1.64%) | 497,400 |
12 Sep 2023 | USD | 1.27 | 1.3 | 1.21 | 1.22 | 12.2 | -0.06 (-4.69%) | 472,000 |
11 Sep 2023 | USD | 1.22 | 1.3 | 1.22 | 1.28 | 12.8 | +0.05 (+4.07%) | 343,200 |
8 Sep 2023 | USD | 1.23 | 1.245 | 1.17 | 1.23 | 12.3 | +0.02 (+1.65%) | 728,500 |
7 Sep 2023 | USD | 1.22 | 1.235 | 1.18 | 1.21 | 12.1 | -0.02 (-1.63%) | 792,400 |
6 Sep 2023 | USD | 1.28 | 1.28 | 1.2 | 1.23 | 12.3 | -0.06 (-4.65%) | 929,700 |
5 Sep 2023 | USD | 1.34 | 1.35 | 1.27 | 1.29 | 12.9 | -0.05 (-3.73%) | 548,900 |