Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | +0.04 (+3.33%) | 353,300 |
12 Oct 2023 | USD | 1.2 | 1.21 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 446,900 |
11 Oct 2023 | USD | 1.23 | 1.26 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 369,300 |
10 Oct 2023 | USD | 1.19 | 1.27 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 463,800 |
9 Oct 2023 | USD | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | -0.02 (-1.65%) | 399,000 |
6 Oct 2023 | USD | 1.15 | 1.26 | 1.15 | 1.21 | 1.21 | +0.01 (+0.83%) | 498,000 |
5 Oct 2023 | USD | 1.15 | 1.22 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 543,800 |
4 Oct 2023 | USD | 1.15 | 1.21 | 1.13 | 1.19 | 1.19 | +0.02 (+1.71%) | 367,100 |
3 Oct 2023 | USD | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 0.0 (0.0%) | 551,400 |
2 Oct 2023 | USD | 1.19 | 1.19 | 1.135 | 1.17 | 1.17 | 0.0 (0.0%) | 531,700 |
29 Sep 2023 | USD | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 801,000 |
28 Sep 2023 | USD | 1.2 | 1.21 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 421,700 |
27 Sep 2023 | USD | 1.2 | 1.25 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 599,600 |
26 Sep 2023 | USD | 1.15 | 1.29 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 633,900 |
25 Sep 2023 | USD | 1.13 | 1.22 | 1.1 | 1.21 | 1.21 | +0.06 (+5.22%) | 721,600 |
22 Sep 2023 | USD | 1.27 | 1.29 | 1.13 | 1.15 | 1.15 | -0.08 (-6.50%) | 1,093,000 |
21 Sep 2023 | USD | 1.33 | 1.33 | 1.22 | 1.23 | 1.23 | -0.12 (-8.89%) | 1,068,800 |
20 Sep 2023 | USD | 1.21 | 1.48 | 1.2 | 1.35 | 1.35 | +0.13 (+10.66%) | 2,415,200 |
19 Sep 2023 | USD | 1.25 | 1.37 | 1.16 | 1.22 | 1.22 | +0.09 (+7.96%) | 3,055,600 |
18 Sep 2023 | USD | 1.23 | 1.23 | 1.12 | 1.13 | 1.13 | -0.11 (-8.87%) | 900,900 |
15 Sep 2023 | USD | 1.13 | 1.25 | 1.06 | 1.24 | 1.24 | +0.1 (+8.77%) | 2,446,400 |
14 Sep 2023 | USD | 1.13 | 1.22 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 1,274,200 |
13 Sep 2023 | USD | 1.47 | 1.49 | 1.05 | 1.14 | 1.14 | -0.22 (-16.18%) | 3,577,900 |
12 Sep 2023 | USD | 1.34 | 1.41 | 1.3 | 1.36 | 1.36 | +0.07 (+5.43%) | 1,513,100 |
11 Sep 2023 | USD | 1.16 | 1.305 | 1.16 | 1.29 | 1.29 | +0.14 (+12.17%) | 1,280,500 |
8 Sep 2023 | USD | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 275,100 |
7 Sep 2023 | USD | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 381,500 |
6 Sep 2023 | USD | 1.14 | 1.19 | 1.1 | 1.17 | 1.17 | 0.0 (0.0%) | 1,069,400 |
5 Sep 2023 | USD | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -0.07 (-5.65%) | 1,052,000 |
1 Sep 2023 | USD | 1.3 | 1.31 | 1.215 | 1.24 | 1.24 | +0.02 (+1.64%) | 900,300 |