Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.119 | 1.14 | 1.03 | 1.07 | 1.07 | -0.06 (-5.31%) | 44,300 |
9 Oct 2023 | USD | 1.15 | 1.15 | 1.064 | 1.13 | 1.13 | +0.01 (+0.89%) | 5,300 |
6 Oct 2023 | USD | 1.15 | 1.15 | 1.06 | 1.12 | 1.12 | -0.03 (-2.61%) | 62,800 |
5 Oct 2023 | USD | 1.17 | 1.17 | 1.07 | 1.15 | 1.15 | -0.021 (-1.79%) | 9,700 |
4 Oct 2023 | USD | 1.16 | 1.24 | 1.14 | 1.171 | 1.171 | +0.031 (+2.72%) | 21,100 |
3 Oct 2023 | USD | 1.17 | 1.18 | 1.1 | 1.14 | 1.14 | -0.05 (-4.20%) | 34,000 |
2 Oct 2023 | USD | 1.21 | 1.239 | 1.143 | 1.19 | 1.19 | +0.02 (+1.71%) | 22,100 |
29 Sep 2023 | USD | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | +0.11 (+10.38%) | 18,000 |
28 Sep 2023 | USD | 1.08 | 1.155 | 1 | 1.06 | 1.06 | -0.08 (-7.02%) | 170,300 |
27 Sep 2023 | USD | 1.17 | 1.24 | 1.134 | 1.14 | 1.14 | -0.11 (-8.80%) | 80,200 |
26 Sep 2023 | USD | 1.33 | 1.37 | 1.195 | 1.25 | 1.25 | -0.11 (-8.09%) | 68,200 |
25 Sep 2023 | USD | 1.38 | 1.41 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 12,300 |
22 Sep 2023 | USD | 1.37 | 1.468 | 1.37 | 1.41 | 1.41 | +0.08 (+6.02%) | 29,500 |
21 Sep 2023 | USD | 1.5 | 1.536 | 1.33 | 1.33 | 1.33 | -0.2 (-13.07%) | 96,600 |
20 Sep 2023 | USD | 1.63 | 1.66 | 1.52 | 1.53 | 1.53 | -0.09 (-5.56%) | 68,100 |
19 Sep 2023 | USD | 1.52 | 1.625 | 1.504 | 1.62 | 1.62 | +0.13 (+8.72%) | 61,000 |
18 Sep 2023 | USD | 1.4 | 1.55 | 1.4 | 1.49 | 1.49 | +0.09 (+6.43%) | 66,800 |
15 Sep 2023 | USD | 1.4 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 12,275 |
14 Sep 2023 | USD | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 35,100 |
13 Sep 2023 | USD | 1.38 | 1.38 | 1.31 | 1.38 | 1.38 | -0.01 (-0.72%) | 48,100 |
12 Sep 2023 | USD | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 39,600 |
11 Sep 2023 | USD | 1.44 | 1.455 | 1.382 | 1.41 | 1.41 | -0.06 (-4.08%) | 26,300 |
8 Sep 2023 | USD | 1.53 | 1.53 | 1.44 | 1.47 | 1.47 | -0.07 (-4.55%) | 77,800 |
7 Sep 2023 | USD | 1.58 | 1.655 | 1.5 | 1.54 | 1.54 | -0.04 (-2.53%) | 73,900 |
6 Sep 2023 | USD | 1.59 | 1.596 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 25,100 |
5 Sep 2023 | USD | 1.57 | 1.6 | 1.54 | 1.59 | 1.59 | +0.04 (+2.58%) | 18,200 |
1 Sep 2023 | USD | 1.57 | 1.597 | 1.538 | 1.55 | 1.55 | 0.0 (0.0%) | 52,800 |
31 Aug 2023 | USD | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 57,500 |
30 Aug 2023 | USD | 1.52 | 1.58 | 1.515 | 1.57 | 1.57 | +0.04 (+2.61%) | 58,300 |
29 Aug 2023 | USD | 1.56 | 1.6 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 31,400 |