Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 1.51 | 1.53 | 1.44 | 1.51 | 1.51 | -0.02 (-1.31%) | 122,000 |
4 Oct 2023 | USD | 1.49 | 1.54 | 1.47 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,400 |
3 Oct 2023 | USD | 1.51 | 1.57 | 1.48 | 1.55 | 1.55 | +0.09 (+6.16%) | 1,700 |
2 Oct 2023 | USD | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,100 |
29 Sep 2023 | USD | 1.61 | 1.61 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 1,800 |
28 Sep 2023 | USD | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 2,300 |
27 Sep 2023 | USD | 1.55 | 1.56 | 1.45 | 1.51 | 1.51 | -0.05 (-3.21%) | 5,800 |
26 Sep 2023 | USD | 1.4 | 1.58 | 1.4 | 1.56 | 1.56 | +0.15 (+10.64%) | 4,700 |
25 Sep 2023 | USD | 1.41 | 1.47 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 2,300 |
22 Sep 2023 | USD | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 5,200 |
21 Sep 2023 | USD | 1.43 | 1.44 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 10,800 |
20 Sep 2023 | USD | 1.41 | 1.5 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,400 |
19 Sep 2023 | USD | 1.49 | 1.49 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 18,400 |
18 Sep 2023 | USD | 1.45 | 1.55 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 6,000 |
15 Sep 2023 | USD | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 7,800 |
14 Sep 2023 | USD | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 3,800 |
13 Sep 2023 | USD | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,300 |
12 Sep 2023 | USD | 1.52 | 1.63 | 1.42 | 1.42 | 1.42 | -0.11 (-7.19%) | 18,500 |
11 Sep 2023 | USD | 1.66 | 1.66 | 1.5 | 1.53 | 1.53 | -0.1 (-6.13%) | 3,600 |
8 Sep 2023 | USD | 1.45 | 1.63 | 1.45 | 1.63 | 1.63 | +0.2 (+13.99%) | 1,400 |
7 Sep 2023 | USD | 1.43 | 1.45 | 1.35 | 1.43 | 1.43 | -0.08 (-5.30%) | 4,800 |
6 Sep 2023 | USD | 1.53 | 1.57 | 1.51 | 1.51 | 1.51 | -0.08 (-5.03%) | 2,800 |
5 Sep 2023 | USD | 1.61 | 1.62 | 1.51 | 1.59 | 1.59 | -0.03 (-1.85%) | 6,000 |
1 Sep 2023 | USD | 1.49 | 1.62 | 1.49 | 1.62 | 1.62 | -0.02 (-1.22%) | 7,700 |
31 Aug 2023 | USD | 1.71 | 1.72 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,400 |
30 Aug 2023 | USD | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 800 |
29 Aug 2023 | USD | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 1,800 |
28 Aug 2023 | USD | 1.65 | 1.7 | 1.65 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,400 |
25 Aug 2023 | USD | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | +0.01 (+0.58%) | 4,200 |
24 Aug 2023 | USD | 1.56 | 1.71 | 1.56 | 1.71 | 1.71 | +0.09 (+5.56%) | 10,400 |