Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.41 | 1.515 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 180,100 |
9 Oct 2023 | USD | 1.32 | 1.46 | 1.31 | 1.41 | 1.41 | +0.07 (+5.22%) | 188,800 |
6 Oct 2023 | USD | 1.35 | 1.38 | 1.325 | 1.34 | 1.34 | -0.02 (-1.47%) | 125,600 |
5 Oct 2023 | USD | 1.35 | 1.4 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 124,100 |
4 Oct 2023 | USD | 1.38 | 1.41 | 1.32 | 1.36 | 1.36 | -0.03 (-2.16%) | 147,900 |
3 Oct 2023 | USD | 1.41 | 1.44 | 1.375 | 1.39 | 1.39 | -0.04 (-2.80%) | 104,100 |
2 Oct 2023 | USD | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 88,000 |
29 Sep 2023 | USD | 1.41 | 1.43 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 84,800 |
28 Sep 2023 | USD | 1.42 | 1.452 | 1.37 | 1.39 | 1.39 | -0.06 (-4.14%) | 128,500 |
27 Sep 2023 | USD | 1.42 | 1.5 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 148,400 |
26 Sep 2023 | USD | 1.39 | 1.499 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 169,300 |
25 Sep 2023 | USD | 1.33 | 1.42 | 1.33 | 1.41 | 1.41 | +0.05 (+3.68%) | 82,500 |
22 Sep 2023 | USD | 1.45 | 1.48 | 1.33 | 1.36 | 1.36 | -0.11 (-7.48%) | 263,000 |
21 Sep 2023 | USD | 1.51 | 1.52 | 1.45 | 1.47 | 1.47 | -0.04 (-2.65%) | 128,100 |
20 Sep 2023 | USD | 1.47 | 1.551 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 120,100 |
19 Sep 2023 | USD | 1.48 | 1.509 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 112,300 |
18 Sep 2023 | USD | 1.55 | 1.566 | 1.49 | 1.49 | 1.49 | -0.08 (-5.10%) | 197,600 |
15 Sep 2023 | USD | 1.59 | 1.66 | 1.555 | 1.57 | 1.57 | 0.0 (0.0%) | 258,800 |
14 Sep 2023 | USD | 1.55 | 1.62 | 1.53 | 1.57 | 1.57 | +0.05 (+3.29%) | 154,400 |
13 Sep 2023 | USD | 1.58 | 1.62 | 1.52 | 1.52 | 1.52 | -0.06 (-3.80%) | 153,700 |
12 Sep 2023 | USD | 1.54 | 1.65 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 231,400 |
11 Sep 2023 | USD | 1.49 | 1.61 | 1.49 | 1.55 | 1.55 | +0.02 (+1.31%) | 231,800 |
8 Sep 2023 | USD | 1.5 | 1.545 | 1.48 | 1.53 | 1.53 | 0.0 (0.0%) | 128,700 |
7 Sep 2023 | USD | 1.51 | 1.53 | 1.45 | 1.53 | 1.53 | +0.04 (+2.68%) | 150,008 |
6 Sep 2023 | USD | 1.54 | 1.544 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 123,200 |
5 Sep 2023 | USD | 1.53 | 1.61 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 262,900 |
1 Sep 2023 | USD | 1.6 | 1.61 | 1.51 | 1.51 | 1.51 | -0.06 (-3.82%) | 152,500 |
31 Aug 2023 | USD | 1.55 | 1.64 | 1.531 | 1.57 | 1.57 | +0.01 (+0.64%) | 142,900 |
30 Aug 2023 | USD | 1.55 | 1.58 | 1.47 | 1.56 | 1.56 | +0.01 (+0.65%) | 171,500 |
29 Aug 2023 | USD | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | +0.04 (+2.65%) | 173,800 |