Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | USD | 1.11 | 1.2 | 1.02 | 1.02 | 1.02 | -0.1 (-8.93%) | 8,600 |
15 Sep 2023 | USD | 1.16 | 1.18 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 3,500 |
14 Sep 2023 | USD | 1.16 | 1.24 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 7,600 |
13 Sep 2023 | USD | 1.17 | 1.25 | 1.11 | 1.17 | 1.17 | +0.01 (+0.86%) | 12,600 |
12 Sep 2023 | USD | 1.1 | 1.16 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 6,200 |
11 Sep 2023 | USD | 1.06 | 1.15 | 1.03 | 1.12 | 1.12 | +0.05 (+4.67%) | 16,400 |
8 Sep 2023 | USD | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | +0.05 (+4.90%) | 4,700 |
7 Sep 2023 | USD | 1.04 | 1.1 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 76,400 |
6 Sep 2023 | USD | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 77,900 |
5 Sep 2023 | USD | 1.07 | 1.13 | 1.06 | 1.1 | 1.1 | -0.02 (-1.79%) | 7,300 |
1 Sep 2023 | USD | 1.11 | 1.2 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 11,100 |
31 Aug 2023 | USD | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -0.09 (-7.44%) | 5,700 |
30 Aug 2023 | USD | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -0.005 (-0.41%) | 1,700 |
29 Aug 2023 | USD | 1.18 | 1.24 | 1.17 | 1.215 | 1.215 | +0.025 (+2.10%) | 6,056 |
28 Aug 2023 | USD | 1.13 | 1.28 | 1.13 | 1.19 | 1.19 | +0.05 (+4.39%) | 11,944 |
25 Aug 2023 | USD | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 7,500 |
24 Aug 2023 | USD | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 15,500 |
23 Aug 2023 | USD | 1.2 | 1.22 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 8,000 |
22 Aug 2023 | USD | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | -0.06 (-4.69%) | 2,600 |
21 Aug 2023 | USD | 1.19 | 1.29 | 1.19 | 1.28 | 1.28 | +0.03 (+2.40%) | 8,200 |
18 Aug 2023 | USD | 1.14 | 1.26 | 1.11 | 1.25 | 1.25 | +0.09 (+7.76%) | 21,300 |
17 Aug 2023 | USD | 1.21 | 1.21 | 1.12 | 1.16 | 1.16 | -0.03 (-2.52%) | 14,900 |
16 Aug 2023 | USD | 1.2 | 1.29 | 1.15 | 1.19 | 1.19 | -0.04 (-3.25%) | 15,300 |
15 Aug 2023 | USD | 1.19 | 1.3 | 1.19 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,400 |
14 Aug 2023 | USD | 1.17 | 1.3 | 1.17 | 1.26 | 1.26 | +0.03 (+2.44%) | 8,200 |
11 Aug 2023 | USD | 1.22 | 1.25 | 1.15 | 1.23 | 1.23 | +0.01 (+0.82%) | 11,600 |
10 Aug 2023 | USD | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 5,700 |
9 Aug 2023 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,100 |
8 Aug 2023 | USD | 1.26 | 1.3 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 11,600 |
7 Aug 2023 | USD | 1.26 | 1.3 | 1.23 | 1.28 | 1.28 | +0.03 (+2.40%) | 8,000 |