Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.35 | 1.35 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 28,500 |
9 Oct 2023 | USD | 1.28 | 1.32 | 1.26 | 1.31 | 1.31 | +0.01 (+0.77%) | 32,100 |
6 Oct 2023 | USD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 3,100 |
5 Oct 2023 | USD | 1.27 | 1.31 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 71,700 |
4 Oct 2023 | USD | 1.3 | 1.35 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 6,300 |
3 Oct 2023 | USD | 1.4 | 1.4 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 19,800 |
2 Oct 2023 | USD | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 7,600 |
29 Sep 2023 | USD | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,200 |
28 Sep 2023 | USD | 1.35 | 1.4 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 9,100 |
27 Sep 2023 | USD | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 1,700 |
26 Sep 2023 | USD | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 25,400 |
25 Sep 2023 | USD | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | -0.04 (-2.86%) | 16,700 |
22 Sep 2023 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | +0.02 (+1.45%) | 4,700 |
21 Sep 2023 | USD | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 4,900 |
20 Sep 2023 | USD | 1.45 | 1.49 | 1.45 | 1.45 | 1.45 | +0.03 (+2.11%) | 124,800 |
19 Sep 2023 | USD | 1.47 | 1.5 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 5,600 |
18 Sep 2023 | USD | 1.42 | 1.46 | 1.36 | 1.46 | 1.46 | +0.04 (+2.82%) | 21,200 |
15 Sep 2023 | USD | 1.45 | 1.49 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 26,100 |
14 Sep 2023 | USD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 400 |
13 Sep 2023 | USD | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 13,100 |
12 Sep 2023 | USD | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | +0.05 (+3.52%) | 106,700 |
11 Sep 2023 | USD | 1.4 | 1.44 | 1.4 | 1.42 | 1.42 | +0.02 (+1.43%) | 9,700 |
8 Sep 2023 | USD | 1.4 | 1.4 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 15,100 |
7 Sep 2023 | USD | 1.37 | 1.48 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 5,400 |
6 Sep 2023 | USD | 1.36 | 1.41 | 1.36 | 1.4 | 1.4 | +0.05 (+3.70%) | 5,700 |
5 Sep 2023 | USD | 1.52 | 1.52 | 1.33 | 1.35 | 1.35 | -0.12 (-8.16%) | 150,400 |
1 Sep 2023 | USD | 1.55 | 1.55 | 1.41 | 1.47 | 1.47 | -0.08 (-5.16%) | 78,100 |
31 Aug 2023 | USD | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | +0.04 (+2.65%) | 50,700 |
30 Aug 2023 | USD | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 10,100 |
29 Aug 2023 | USD | 1.55 | 1.6 | 1.5 | 1.53 | 1.53 | +0.14 (+10.07%) | 123,800 |