Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | USD | 1.35 | 1.422 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 33,600 |
2 Oct 2023 | USD | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -0.032 (-2.27%) | 16,800 |
29 Sep 2023 | USD | 1.435 | 1.45 | 1.4 | 1.412 | 1.412 | +0.012 (+0.86%) | 14,700 |
28 Sep 2023 | USD | 1.441 | 1.441 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 9,500 |
27 Sep 2023 | USD | 1.405 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 17,900 |
26 Sep 2023 | USD | 1.68 | 1.68 | 1.4 | 1.4 | 1.4 | -0.09 (-6.04%) | 48,800 |
25 Sep 2023 | USD | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 29,700 |
22 Sep 2023 | USD | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 25,800 |
21 Sep 2023 | USD | 1.51 | 1.527 | 1.51 | 1.52 | 1.52 | +0.003 (+0.20%) | 21,800 |
20 Sep 2023 | USD | 1.51 | 1.539 | 1.498 | 1.517 | 1.517 | +0.007 (+0.46%) | 22,700 |
19 Sep 2023 | USD | 1.55 | 1.56 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 35,300 |
18 Sep 2023 | USD | 1.68 | 1.68 | 1.536 | 1.55 | 1.55 | +0.02 (+1.31%) | 20,100 |
15 Sep 2023 | USD | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 51,900 |
14 Sep 2023 | USD | 1.576 | 1.59 | 1.548 | 1.59 | 1.59 | +0.013 (+0.82%) | 21,700 |
13 Sep 2023 | USD | 1.559 | 1.58 | 1.55 | 1.577 | 1.577 | +0.028 (+1.81%) | 22,500 |
12 Sep 2023 | USD | 1.485 | 1.549 | 1.468 | 1.549 | 1.549 | +0.049 (+3.27%) | 50,500 |
11 Sep 2023 | USD | 1.47 | 1.5 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 21,300 |
8 Sep 2023 | USD | 1.453 | 1.474 | 1.45 | 1.45 | 1.45 | +0.01 (+0.69%) | 4,300 |
7 Sep 2023 | USD | 1.435 | 1.449 | 1.4 | 1.44 | 1.44 | -0.001 (-0.07%) | 18,400 |
6 Sep 2023 | USD | 1.454 | 1.46 | 1.41 | 1.441 | 1.441 | -0.004 (-0.28%) | 30,200 |
5 Sep 2023 | USD | 1.52 | 1.52 | 1.445 | 1.445 | 1.445 | -0.065 (-4.30%) | 43,900 |
1 Sep 2023 | USD | 1.506 | 1.52 | 1.5 | 1.51 | 1.51 | -0.007 (-0.46%) | 38,900 |
31 Aug 2023 | USD | 1.53 | 1.53 | 1.5 | 1.517 | 1.517 | +0.017 (+1.13%) | 49,500 |
30 Aug 2023 | USD | 1.541 | 1.55 | 1.5 | 1.5 | 1.5 | -0.041 (-2.66%) | 50,400 |
29 Aug 2023 | USD | 1.498 | 1.6 | 1.485 | 1.541 | 1.541 | +0.062 (+4.19%) | 96,700 |
28 Aug 2023 | USD | 1.405 | 1.5 | 1.405 | 1.479 | 1.479 | +0.093 (+6.71%) | 48,200 |
25 Aug 2023 | USD | 1.38 | 1.4 | 1.365 | 1.386 | 1.386 | +0.036 (+2.67%) | 55,800 |
24 Aug 2023 | USD | 1.385 | 1.385 | 1.31 | 1.35 | 1.35 | -0.021 (-1.53%) | 24,200 |
23 Aug 2023 | USD | 1.403 | 1.403 | 1.36 | 1.371 | 1.371 | -0.016 (-1.15%) | 20,400 |
22 Aug 2023 | USD | 1.21 | 1.4 | 1.21 | 1.387 | 1.387 | -0.003 (-0.22%) | 12,100 |