Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 1.2 | 1.23 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 216,000 |
10 Oct 2023 | USD | 1.22 | 1.265 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 291,500 |
9 Oct 2023 | USD | 1.2 | 1.23 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 190,700 |
6 Oct 2023 | USD | 1.16 | 1.23 | 1.14 | 1.21 | 1.21 | +0.02 (+1.68%) | 300,700 |
5 Oct 2023 | USD | 1.2 | 1.212 | 1.14 | 1.19 | 1.19 | +0.01 (+0.85%) | 254,500 |
4 Oct 2023 | USD | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -0.06 (-4.84%) | 417,200 |
3 Oct 2023 | USD | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -0.03 (-2.36%) | 167,500 |
2 Oct 2023 | USD | 1.32 | 1.33 | 1.22 | 1.27 | 1.27 | -0.05 (-3.79%) | 460,700 |
29 Sep 2023 | USD | 1.32 | 1.34 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 183,400 |
28 Sep 2023 | USD | 1.32 | 1.34 | 1.25 | 1.3 | 1.3 | -0.04 (-2.99%) | 574,200 |
27 Sep 2023 | USD | 1.46 | 1.47 | 1.3 | 1.34 | 1.34 | -0.09 (-6.29%) | 726,000 |
26 Sep 2023 | USD | 1.47 | 1.52 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 428,300 |
25 Sep 2023 | USD | 1.48 | 1.52 | 1.455 | 1.48 | 1.48 | -0.02 (-1.33%) | 441,500 |
22 Sep 2023 | USD | 1.5 | 1.53 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 265,200 |
21 Sep 2023 | USD | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -0.09 (-5.70%) | 477,000 |
20 Sep 2023 | USD | 1.6 | 1.64 | 1.52 | 1.58 | 1.58 | -0.01 (-0.63%) | 640,500 |
19 Sep 2023 | USD | 1.69 | 1.69 | 1.57 | 1.59 | 1.59 | -0.035 (-2.15%) | 431,500 |
18 Sep 2023 | USD | 1.78 | 1.795 | 1.58 | 1.625 | 1.625 | -0.195 (-10.71%) | 1,218,300 |
15 Sep 2023 | USD | 1.84 | 2 | 1.78 | 1.82 | 1.82 | +0.05 (+2.82%) | 1,612,900 |
14 Sep 2023 | USD | 1.75 | 1.86 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 677,300 |
13 Sep 2023 | USD | 1.73 | 1.78 | 1.66 | 1.75 | 1.75 | -0.01 (-0.57%) | 482,400 |
12 Sep 2023 | USD | 1.85 | 1.89 | 1.69 | 1.76 | 1.76 | -0.09 (-4.86%) | 1,119,000 |
11 Sep 2023 | USD | 1.59 | 1.91 | 1.59 | 1.85 | 1.85 | +0.28 (+17.83%) | 2,251,000 |
8 Sep 2023 | USD | 1.52 | 1.58 | 1.47 | 1.57 | 1.57 | +0.05 (+3.29%) | 484,400 |
7 Sep 2023 | USD | 1.54 | 1.55 | 1.45 | 1.52 | 1.52 | -0.01 (-0.65%) | 556,400 |
6 Sep 2023 | USD | 1.64 | 1.64 | 1.5 | 1.53 | 1.53 | -0.08 (-4.97%) | 482,700 |
5 Sep 2023 | USD | 1.53 | 1.65 | 1.51 | 1.61 | 1.61 | +0.07 (+4.55%) | 944,400 |
1 Sep 2023 | USD | 1.68 | 1.695 | 1.515 | 1.54 | 1.54 | -0.1 (-6.10%) | 816,400 |
31 Aug 2023 | USD | 1.56 | 1.73 | 1.52 | 1.64 | 1.64 | +0.11 (+7.19%) | 1,380,800 |
30 Aug 2023 | USD | 1.45 | 1.58 | 1.41 | 1.53 | 1.53 | +0.1 (+6.99%) | 746,600 |