Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2023 | USD | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -0.05 (-4.20%) | 1,200 |
15 Sep 2023 | USD | 1.16 | 1.19 | 1.12 | 1.19 | 1.19 | +0.05 (+4.39%) | 13,200 |
14 Sep 2023 | USD | 1.16 | 1.16 | 1.1 | 1.14 | 1.14 | -0.02 (-1.72%) | 8,500 |
13 Sep 2023 | USD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 10,500 |
12 Sep 2023 | USD | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | +0.01 (+0.86%) | 5,300 |
11 Sep 2023 | USD | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 8,300 |
8 Sep 2023 | USD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 6,300 |
7 Sep 2023 | USD | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 9,300 |
6 Sep 2023 | USD | 1.2 | 1.2 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 4,700 |
5 Sep 2023 | USD | 1.19 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 3,500 |
1 Sep 2023 | USD | 1.2 | 1.25 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,500 |
31 Aug 2023 | USD | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 7,700 |
30 Aug 2023 | USD | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | +0.01 (+0.83%) | 3,100 |
29 Aug 2023 | USD | 1.19 | 1.27 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 13,300 |
28 Aug 2023 | USD | 1.23 | 1.23 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 6,500 |
25 Aug 2023 | USD | 1.31 | 1.31 | 1.17 | 1.23 | 1.23 | +0.03 (+2.50%) | 4,700 |
24 Aug 2023 | USD | 1.26 | 1.27 | 1.16 | 1.2 | 1.2 | -0.05 (-4%) | 23,900 |
23 Aug 2023 | USD | 1.23 | 1.26 | 1.19 | 1.25 | 1.25 | +0.06 (+5.04%) | 3,300 |
22 Aug 2023 | USD | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | +0.03 (+2.59%) | 9,400 |
21 Aug 2023 | USD | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 11,700 |
18 Aug 2023 | USD | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,300 |
17 Aug 2023 | USD | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 7,100 |
16 Aug 2023 | USD | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -0.06 (-5%) | 18,400 |
15 Aug 2023 | USD | 1.2 | 1.2 | 1.16 | 1.2 | 1.2 | -0.06 (-4.76%) | 34,300 |
14 Aug 2023 | USD | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 23,000 |
11 Aug 2023 | USD | 1.32 | 1.32 | 1.23 | 1.27 | 1.27 | -0.05 (-3.79%) | 167,300 |
10 Aug 2023 | USD | 1.36 | 1.41 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 46,600 |
9 Aug 2023 | USD | 1.39 | 1.4 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 23,300 |
8 Aug 2023 | USD | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 8,700 |
7 Aug 2023 | USD | 1.36 | 1.4 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 42,500 |