Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 1.08 | 1.11 | 0.98 | 1.02 | 35.7 | -0.01 (-0.97%) | 97,300 |
10 Oct 2023 | USD | 1.21 | 1.23 | 0.96 | 1.03 | 36.05 | -0.21 (-16.94%) | 392,400 |
9 Oct 2023 | USD | 1.13 | 1.35 | 1.1 | 1.24 | 43.4 | +0.08 (+6.90%) | 68,400 |
6 Oct 2023 | USD | 1.15 | 1.25 | 1.07 | 1.16 | 40.6 | -0.03 (-2.52%) | 143,800 |
5 Oct 2023 | USD | 1.03 | 1.29 | 0.97 | 1.19 | 41.65 | +0.2 (+20.20%) | 468,200 |
4 Oct 2023 | USD | 1.35 | 1.41 | 0.99 | 0.99 | 34.65 | -0.28 (-22.05%) | 256,100 |
3 Oct 2023 | USD | 1.41 | 1.43 | 1.26 | 1.27 | 44.45 | -0.13 (-9.29%) | 91,200 |
2 Oct 2023 | USD | 1.5 | 1.5 | 1.4 | 1.4 | 49 | -0.03 (-2.10%) | 32,600 |
29 Sep 2023 | USD | 1.54 | 1.57 | 1.43 | 1.43 | 50.05 | -0.15 (-9.49%) | 54,500 |
28 Sep 2023 | USD | 1.55 | 1.61 | 1.51 | 1.58 | 55.3 | +0.05 (+3.27%) | 23,800 |
27 Sep 2023 | USD | 1.48 | 1.54 | 1.48 | 1.53 | 53.55 | +0.02 (+1.32%) | 20,700 |
26 Sep 2023 | USD | 1.46 | 1.53 | 1.46 | 1.51 | 52.85 | +0.06 (+4.14%) | 21,300 |
25 Sep 2023 | USD | 1.51 | 1.51 | 1.42 | 1.45 | 50.75 | -0.01 (-0.68%) | 19,000 |
22 Sep 2023 | USD | 1.51 | 1.55 | 1.45 | 1.46 | 51.1 | -0.09 (-5.81%) | 67,300 |
21 Sep 2023 | USD | 1.6 | 1.61 | 1.53 | 1.55 | 54.25 | -0.08 (-4.91%) | 22,100 |
20 Sep 2023 | USD | 1.6 | 1.64 | 1.56 | 1.63 | 57.05 | +0.04 (+2.52%) | 7,900 |
19 Sep 2023 | USD | 1.56 | 1.66 | 1.53 | 1.59 | 55.65 | -0.08 (-4.79%) | 20,700 |
18 Sep 2023 | USD | 1.66 | 1.68 | 1.63 | 1.67 | 58.45 | -0.03 (-1.76%) | 8,900 |
15 Sep 2023 | USD | 1.67 | 1.74 | 1.63 | 1.7 | 59.5 | 0.0 (0.0%) | 34,000 |
14 Sep 2023 | USD | 1.8 | 1.8 | 1.65 | 1.7 | 59.5 | -0.1 (-5.56%) | 21,400 |
13 Sep 2023 | USD | 1.69 | 1.81 | 1.61 | 1.8 | 63 | +0.15 (+9.09%) | 54,800 |
12 Sep 2023 | USD | 1.65 | 1.72 | 1.65 | 1.65 | 57.75 | -0.03 (-1.79%) | 45,500 |
11 Sep 2023 | USD | 1.85 | 1.9 | 1.54 | 1.68 | 58.8 | -0.24 (-12.50%) | 257,300 |
8 Sep 2023 | USD | 1.79 | 2.65 | 1.79 | 1.92 | 67.2 | +0.1 (+5.49%) | 3,252,400 |
7 Sep 2023 | USD | 1.81 | 1.84 | 1.78 | 1.82 | 63.7 | 0.0 (0.0%) | 20,900 |
6 Sep 2023 | USD | 1.77 | 1.84 | 1.71 | 1.82 | 63.7 | +0.02 (+1.11%) | 12,500 |
5 Sep 2023 | USD | 1.84 | 1.86 | 1.75 | 1.8 | 63 | +0.01 (+0.56%) | 25,300 |
1 Sep 2023 | USD | 1.82 | 1.83 | 1.79 | 1.79 | 62.65 | -0.03 (-1.65%) | 9,900 |
31 Aug 2023 | USD | 1.77 | 1.82 | 1.73 | 1.82 | 63.7 | +0.01 (+0.55%) | 34,000 |
30 Aug 2023 | USD | 1.77 | 1.81 | 1.77 | 1.81 | 63.35 | +0.09 (+5.23%) | 5,400 |