Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.29 | 1.31 | 1.24 | 1.29 | 1.29 | 0.0 (0.0%) | 447,600 |
12 Oct 2023 | USD | 1.33 | 1.33 | 1.22 | 1.29 | 1.29 | -0.02 (-1.53%) | 442,900 |
11 Oct 2023 | USD | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | +0.03 (+2.34%) | 414,300 |
10 Oct 2023 | USD | 1.31 | 1.37 | 1.265 | 1.28 | 1.28 | -0.03 (-2.29%) | 572,800 |
9 Oct 2023 | USD | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | +0.03 (+2.34%) | 399,100 |
6 Oct 2023 | USD | 1.3 | 1.3 | 1.22 | 1.28 | 1.28 | +0.03 (+2.40%) | 595,500 |
5 Oct 2023 | USD | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | +0.065 (+5.49%) | 285,300 |
4 Oct 2023 | USD | 1.22 | 1.22 | 1.16 | 1.185 | 1.185 | -0.025 (-2.07%) | 349,500 |
3 Oct 2023 | USD | 1.22 | 1.221 | 1.07 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,075,000 |
2 Oct 2023 | USD | 1.29 | 1.33 | 1.21 | 1.22 | 1.22 | -0.07 (-5.43%) | 864,200 |
29 Sep 2023 | USD | 1.34 | 1.34 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 590,500 |
28 Sep 2023 | USD | 1.35 | 1.36 | 1.29 | 1.31 | 1.31 | -0.035 (-2.60%) | 650,700 |
27 Sep 2023 | USD | 1.36 | 1.399 | 1.33 | 1.345 | 1.345 | +0.015 (+1.13%) | 414,100 |
26 Sep 2023 | USD | 1.35 | 1.36 | 1.3 | 1.33 | 1.33 | 0.0 (0.0%) | 346,000 |
25 Sep 2023 | USD | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 450,000 |
22 Sep 2023 | USD | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 189,600 |
21 Sep 2023 | USD | 1.4 | 1.412 | 1.32 | 1.33 | 1.33 | -0.08 (-5.67%) | 432,800 |
20 Sep 2023 | USD | 1.46 | 1.49 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 500,900 |
19 Sep 2023 | USD | 1.48 | 1.54 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 426,700 |
18 Sep 2023 | USD | 1.68 | 1.68 | 1.45 | 1.46 | 1.46 | -0.1 (-6.41%) | 751,500 |
15 Sep 2023 | USD | 1.59 | 1.61 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 474,000 |
14 Sep 2023 | USD | 1.46 | 1.61 | 1.45 | 1.6 | 1.6 | +0.16 (+11.11%) | 688,200 |
13 Sep 2023 | USD | 1.42 | 1.46 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 494,100 |
12 Sep 2023 | USD | 1.39 | 1.41 | 1.34 | 1.4 | 1.4 | +0.02 (+1.45%) | 385,200 |
11 Sep 2023 | USD | 1.39 | 1.42 | 1.35 | 1.38 | 1.38 | -0.03 (-2.13%) | 592,200 |
8 Sep 2023 | USD | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | -0.02 (-1.40%) | 262,700 |
7 Sep 2023 | USD | 1.39 | 1.43 | 1.35 | 1.43 | 1.43 | +0.025 (+1.78%) | 345,100 |
6 Sep 2023 | USD | 1.41 | 1.479 | 1.36 | 1.405 | 1.405 | -0.035 (-2.43%) | 396,400 |
5 Sep 2023 | USD | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 349,500 |
1 Sep 2023 | USD | 1.37 | 1.48 | 1.35 | 1.44 | 1.44 | +0.07 (+5.11%) | 557,800 |