Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 54,800 |
12 Oct 2023 | USD | 1.22 | 1.25 | 1.15 | 1.18 | 1.18 | -0.04 (-3.28%) | 45,200 |
11 Oct 2023 | USD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 31,600 |
10 Oct 2023 | USD | 1.19 | 1.26 | 1.155 | 1.24 | 1.24 | +0.08 (+6.90%) | 82,200 |
9 Oct 2023 | USD | 1.14 | 1.209 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 37,200 |
6 Oct 2023 | USD | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 41,800 |
5 Oct 2023 | USD | 1.18 | 1.19 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 119,500 |
4 Oct 2023 | USD | 1.17 | 1.205 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 134,700 |
3 Oct 2023 | USD | 1.17 | 1.25 | 1.12 | 1.18 | 1.18 | +0.03 (+2.61%) | 114,900 |
2 Oct 2023 | USD | 1.2 | 1.25 | 1.14 | 1.15 | 1.15 | -0.06 (-4.96%) | 76,200 |
29 Sep 2023 | USD | 1.2 | 1.28 | 1.165 | 1.21 | 1.21 | +0.02 (+1.68%) | 113,800 |
28 Sep 2023 | USD | 1.22 | 1.22 | 1.13 | 1.19 | 1.19 | -0.02 (-1.65%) | 76,200 |
27 Sep 2023 | USD | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 68,400 |
26 Sep 2023 | USD | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 49,200 |
25 Sep 2023 | USD | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 66,900 |
22 Sep 2023 | USD | 1.2 | 1.31 | 1.19 | 1.27 | 1.27 | +0.05 (+4.10%) | 83,300 |
21 Sep 2023 | USD | 1.16 | 1.27 | 1.15 | 1.22 | 1.22 | +0.07 (+6.09%) | 94,700 |
20 Sep 2023 | USD | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 169,400 |
19 Sep 2023 | USD | 1.17 | 1.19 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 366,000 |
18 Sep 2023 | USD | 1.16 | 1.2 | 1.11 | 1.12 | 1.12 | -0.06 (-5.08%) | 133,200 |
15 Sep 2023 | USD | 1.13 | 1.24 | 1.11 | 1.18 | 1.18 | +0.04 (+3.51%) | 943,800 |
14 Sep 2023 | USD | 1.15 | 1.19 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 125,500 |
13 Sep 2023 | USD | 1.14 | 1.25 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 176,000 |
12 Sep 2023 | USD | 1.1 | 1.15 | 1.08 | 1.15 | 1.15 | 0.0 (0.0%) | 153,900 |
11 Sep 2023 | USD | 1.17 | 1.18 | 1.04 | 1.15 | 1.15 | -0.01 (-0.86%) | 312,800 |
8 Sep 2023 | USD | 1.33 | 1.35 | 1.15 | 1.16 | 1.16 | -0.13 (-10.08%) | 425,900 |
7 Sep 2023 | USD | 1.67 | 1.75 | 1.28 | 1.29 | 1.29 | -0.43 (-25%) | 687,200 |
6 Sep 2023 | USD | 2.16 | 2.17 | 1.68 | 1.72 | 1.72 | -0.12 (-6.52%) | 4,851,000 |
5 Sep 2023 | USD | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -0.01 (-0.54%) | 51,900 |
1 Sep 2023 | USD | 1.83 | 1.87 | 1.78 | 1.85 | 1.85 | +0.07 (+3.93%) | 32,300 |