Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.16 | 1.19 | 1.08 | 1.14 | 1.14 | -0.005 (-0.44%) | 281,200 |
13 Oct 2023 | USD | 1.13 | 1.2 | 1.1 | 1.145 | 1.145 | -0.005 (-0.43%) | 117,400 |
12 Oct 2023 | USD | 1.15 | 1.18 | 1.083 | 1.15 | 1.15 | +0.02 (+1.77%) | 215,600 |
11 Oct 2023 | USD | 1.17 | 1.22 | 1.12 | 1.13 | 1.13 | -0.07 (-5.83%) | 121,000 |
10 Oct 2023 | USD | 1.2 | 1.22 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 197,800 |
9 Oct 2023 | USD | 1.2 | 1.22 | 1.16 | 1.19 | 1.19 | -0.03 (-2.46%) | 101,600 |
6 Oct 2023 | USD | 1.15 | 1.24 | 1.145 | 1.22 | 1.22 | +0.07 (+6.09%) | 262,900 |
5 Oct 2023 | USD | 1.08 | 1.15 | 1.05 | 1.15 | 1.15 | +0.07 (+6.48%) | 255,800 |
4 Oct 2023 | USD | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | +0.02 (+1.89%) | 142,300 |
3 Oct 2023 | USD | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | +0.01 (+0.95%) | 153,100 |
2 Oct 2023 | USD | 1.13 | 1.13 | 1.03 | 1.05 | 1.05 | -0.05 (-4.55%) | 164,500 |
29 Sep 2023 | USD | 1.02 | 1.119 | 1.013 | 1.1 | 1.1 | +0.05 (+4.76%) | 227,100 |
28 Sep 2023 | USD | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 195,600 |
27 Sep 2023 | USD | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | +0.03 (+2.88%) | 124,800 |
26 Sep 2023 | USD | 1.02 | 1.15 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 317,300 |
25 Sep 2023 | USD | 1.01 | 1.05 | 0.98 | 1.02 | 1.02 | +0.025 (+2.51%) | 222,100 |
22 Sep 2023 | USD | 1.04 | 1.06 | 0.97 | 0.995 | 0.995 | -0.055 (-5.24%) | 349,500 |
21 Sep 2023 | USD | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 136,800 |
20 Sep 2023 | USD | 1.07 | 1.099 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 165,500 |
19 Sep 2023 | USD | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 197,100 |
18 Sep 2023 | USD | 1.11 | 1.13 | 1.05 | 1.06 | 1.06 | -0.07 (-6.19%) | 345,200 |
15 Sep 2023 | USD | 1.17 | 1.19 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 341,300 |
14 Sep 2023 | USD | 1.22 | 1.3096 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 424,910 |
13 Sep 2023 | USD | 1.16 | 1.26 | 1.16 | 1.22 | 1.22 | +0.05 (+4.27%) | 189,316 |
12 Sep 2023 | USD | 1.15 | 1.21 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 188,171 |
11 Sep 2023 | USD | 1.21 | 1.24 | 1.13 | 1.17 | 1.17 | -0.02 (-1.68%) | 466,914 |
8 Sep 2023 | USD | 1.35 | 1.3815 | 1.1702 | 1.19 | 1.19 | -0.1 (-7.75%) | 395,960 |
7 Sep 2023 | USD | 1.44 | 1.46 | 1.28 | 1.29 | 1.29 | -0.2 (-13.42%) | 333,249 |
6 Sep 2023 | USD | 1.51 | 1.61 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 411,267 |
5 Sep 2023 | USD | 1.5 | 1.6 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 337,678 |