Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 1.25 | 1.25 | 1.1 | 1.17 | 1.17 | -0.05 (-4.10%) | 30,200 |
11 Oct 2023 | USD | 1.25 | 1.25 | 1.16 | 1.22 | 1.22 | +0.07 (+6.09%) | 16,000 |
10 Oct 2023 | USD | 1.16 | 1.25 | 1.11 | 1.15 | 1.15 | 0.0 (0.0%) | 36,200 |
9 Oct 2023 | USD | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | +0.06 (+5.50%) | 27,700 |
6 Oct 2023 | USD | 1.1 | 1.14 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 37,300 |
5 Oct 2023 | USD | 1.07 | 1.14 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 34,100 |
4 Oct 2023 | USD | 1.02 | 1.14 | 1.02 | 1.06 | 1.06 | 0.0 (0.0%) | 15,100 |
3 Oct 2023 | USD | 1.05 | 1.1 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 28,700 |
2 Oct 2023 | USD | 1.1 | 1.13 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 23,600 |
29 Sep 2023 | USD | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | +0.04 (+3.85%) | 20,500 |
28 Sep 2023 | USD | 1.03 | 1.08 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 11,200 |
27 Sep 2023 | USD | 1.03 | 1.07 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 50,100 |
26 Sep 2023 | USD | 1.14 | 1.14 | 0.99 | 1.02 | 1.02 | -0.14 (-12.07%) | 95,200 |
25 Sep 2023 | USD | 1.12 | 1.2 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 20,100 |
22 Sep 2023 | USD | 1.23 | 1.27 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 19,400 |
21 Sep 2023 | USD | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 24,000 |
20 Sep 2023 | USD | 1.26 | 1.26 | 1.15 | 1.16 | 1.16 | -0.11 (-8.66%) | 61,600 |
19 Sep 2023 | USD | 1.26 | 1.33 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 34,800 |
18 Sep 2023 | USD | 1.28 | 1.3 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 22,100 |
15 Sep 2023 | USD | 1.38 | 1.4 | 1.29 | 1.3 | 1.3 | -0.08 (-5.80%) | 73,500 |
14 Sep 2023 | USD | 1.42 | 1.42 | 1.34 | 1.38 | 1.38 | -0.03 (-2.13%) | 22,000 |
13 Sep 2023 | USD | 1.41 | 1.43 | 1.28 | 1.41 | 1.41 | -0.04 (-2.76%) | 92,300 |
12 Sep 2023 | USD | 1.44 | 1.5 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 15,000 |
11 Sep 2023 | USD | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 12,600 |
8 Sep 2023 | USD | 1.48 | 1.52 | 1.41 | 1.45 | 1.45 | -0.02 (-1.36%) | 42,400 |
7 Sep 2023 | USD | 1.47 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 17,000 |
6 Sep 2023 | USD | 1.58 | 1.58 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 10,900 |
5 Sep 2023 | USD | 1.5 | 1.55 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,800 |
1 Sep 2023 | USD | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 13,900 |
31 Aug 2023 | USD | 1.48 | 1.56 | 1.47 | 1.51 | 1.51 | -0.02 (-1.31%) | 44,100 |