Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.52 | 1.7 | 1.515 | 1.58 | 1.58 | +0.1 (+6.76%) | 13,100 |
9 Oct 2023 | USD | 1.463 | 1.48 | 1.42 | 1.48 | 1.48 | -0.09 (-5.73%) | 1,000 |
6 Oct 2023 | USD | 1.61 | 1.61 | 1.49 | 1.57 | 1.57 | +0.04 (+2.61%) | 3,900 |
5 Oct 2023 | USD | 1.5 | 1.59 | 1.38 | 1.53 | 1.53 | -0.06 (-3.77%) | 10,900 |
4 Oct 2023 | USD | 1.62 | 1.62 | 1.36 | 1.59 | 1.59 | -0.045 (-2.75%) | 22,700 |
3 Oct 2023 | USD | 1.64 | 1.83 | 1.61 | 1.635 | 1.635 | -0.035 (-2.10%) | 52,000 |
2 Oct 2023 | USD | 1.43 | 1.68 | 1.4 | 1.67 | 1.67 | +0.27 (+19.29%) | 88,900 |
29 Sep 2023 | USD | 1.14 | 1.4 | 1.13 | 1.4 | 1.4 | +0.32 (+29.63%) | 98,800 |
28 Sep 2023 | USD | 1.08 | 1.14 | 1.025 | 1.08 | 1.08 | -0.015 (-1.37%) | 11,700 |
27 Sep 2023 | USD | 1.073 | 1.11 | 1.03 | 1.095 | 1.095 | +0.005 (+0.46%) | 7,100 |
26 Sep 2023 | USD | 1.118 | 1.118 | 1.04 | 1.09 | 1.09 | +0.05 (+4.81%) | 9,000 |
25 Sep 2023 | USD | 1.02 | 1.136 | 0.991 | 1.04 | 1.04 | +0.059 (+6.01%) | 31,500 |
22 Sep 2023 | USD | 1.065 | 1.15 | 0.981 | 0.981 | 0.981 | -0.049 (-4.76%) | 26,200 |
21 Sep 2023 | USD | 0.975 | 1.126 | 0.97 | 1.03 | 1.03 | +0.025 (+2.49%) | 11,300 |
20 Sep 2023 | USD | 0.96 | 1.103 | 0.96 | 1.005 | 1.005 | +0.045 (+4.69%) | 134,200 |
19 Sep 2023 | USD | 0.97 | 0.994 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 9,000 |
18 Sep 2023 | USD | 1.01 | 1.032 | 0.96 | 0.96 | 0.96 | -0.07 (-6.80%) | 21,400 |
15 Sep 2023 | USD | 1 | 1.1 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 21,600 |
14 Sep 2023 | USD | 1.093 | 1.093 | 0.981 | 1.02 | 1.02 | 0.0 (0.0%) | 13,800 |
13 Sep 2023 | USD | 1.21 | 1.21 | 1.02 | 1.02 | 1.02 | -0.065 (-5.99%) | 12,000 |
12 Sep 2023 | USD | 1.1 | 1.12 | 1.085 | 1.085 | 1.085 | -0.015 (-1.36%) | 86,100 |
11 Sep 2023 | USD | 1.1 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 37,200 |
8 Sep 2023 | USD | 1.01 | 1.146 | 1.01 | 1.1 | 1.1 | +0.09 (+8.91%) | 36,000 |
7 Sep 2023 | USD | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 12,600 |
6 Sep 2023 | USD | 1.24 | 1.24 | 1.05 | 1.07 | 1.07 | -0.06 (-5.31%) | 15,100 |
5 Sep 2023 | USD | 1.11 | 1.221 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,500 |
1 Sep 2023 | USD | 1.24 | 1.24 | 1.11 | 1.16 | 1.16 | -0.01 (-0.85%) | 10,800 |
31 Aug 2023 | USD | 1.19 | 1.21 | 1.12 | 1.17 | 1.17 | -0.03 (-2.50%) | 10,700 |
30 Aug 2023 | USD | 1.15 | 1.2 | 1.13 | 1.2 | 1.2 | +0.07 (+6.19%) | 10,200 |
29 Aug 2023 | USD | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 2,600 |