Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,542,100 |
11 Oct 2023 | USD | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 613,400 |
10 Oct 2023 | USD | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 27,700 |
9 Oct 2023 | USD | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 124,600 |
6 Oct 2023 | USD | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,019,800 |
5 Oct 2023 | USD | 1.19 | 1.2 | 1.07 | 1.2 | 1.2 | +0.05 (+4.35%) | 58,300 |
4 Oct 2023 | USD | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 32,300 |
3 Oct 2023 | USD | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 58,800 |
2 Oct 2023 | USD | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -0.07 (-5.65%) | 128,400 |
29 Sep 2023 | USD | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | +0.05 (+4.20%) | 32,300 |
28 Sep 2023 | USD | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 73,900 |
27 Sep 2023 | USD | 1.23 | 1.234 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 172,139 |
26 Sep 2023 | USD | 1.33 | 1.33 | 1.17 | 1.22 | 1.22 | -0.012 (-0.97%) | 68,905 |
25 Sep 2023 | USD | 1.33 | 1.33 | 1.16 | 1.232 | 1.232 | +0.032 (+2.67%) | 71,408 |
22 Sep 2023 | USD | 1.25 | 1.26 | 1.16 | 1.2 | 1.2 | -0.03 (-2.44%) | 867,400 |
21 Sep 2023 | USD | 1.26 | 1.26 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 55,000 |
20 Sep 2023 | USD | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 226,100 |
19 Sep 2023 | USD | 1.34 | 1.34 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 895,000 |
18 Sep 2023 | USD | 1.3 | 1.3 | 1.16 | 1.17 | 1.17 | +0.02 (+1.74%) | 612,800 |
15 Sep 2023 | USD | 1.28 | 1.28 | 1.15 | 1.15 | 1.15 | -0.08 (-6.50%) | 662,900 |
14 Sep 2023 | USD | 1.19 | 1.23 | 1.16 | 1.23 | 1.23 | +0.05 (+4.24%) | 171,800 |
13 Sep 2023 | USD | 1.18 | 1.2 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 52,700 |
12 Sep 2023 | USD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 45,900 |
11 Sep 2023 | USD | 1.19 | 1.2 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 315,800 |
8 Sep 2023 | USD | 1.17 | 1.18 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 110,200 |
7 Sep 2023 | USD | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 91,800 |
6 Sep 2023 | USD | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 103,200 |
5 Sep 2023 | USD | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 152,000 |
1 Sep 2023 | USD | 1.23 | 1.23 | 1.13 | 1.17 | 1.17 | +0.03 (+2.63%) | 50,100 |
31 Aug 2023 | USD | 1.15 | 1.19 | 1.13 | 1.14 | 1.14 | +0.02 (+1.79%) | 17,300 |