Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 0.94 | 1.008 | 0.935 | 0.965 | 0.965 | +0.011 (+1.15%) | 105,200 |
12 Oct 2023 | USD | 1.01 | 1.05 | 0.934 | 0.954 | 0.954 | -0.056 (-5.54%) | 118,000 |
11 Oct 2023 | USD | 1.02 | 1.07 | 0.95 | 1.01 | 1.01 | -0.02 (-1.94%) | 174,300 |
10 Oct 2023 | USD | 0.956 | 1.08 | 0.942 | 1.03 | 1.03 | +0.082 (+8.65%) | 183,000 |
9 Oct 2023 | USD | 0.97 | 1.02 | 0.9 | 0.948 | 0.948 | -0.039 (-3.95%) | 208,700 |
6 Oct 2023 | USD | 1.07 | 1.1 | 0.8 | 0.987 | 0.987 | -0.118 (-10.68%) | 1,242,800 |
5 Oct 2023 | USD | 1.11 | 1.17 | 1.1 | 1.105 | 1.105 | -0.035 (-3.07%) | 253,600 |
4 Oct 2023 | USD | 1.26 | 1.27 | 1.13 | 1.14 | 1.14 | -0.12 (-9.52%) | 445,500 |
3 Oct 2023 | USD | 1.25 | 1.33 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 189,800 |
2 Oct 2023 | USD | 1.31 | 1.369 | 1.25 | 1.27 | 1.27 | -0.1 (-7.30%) | 330,000 |
29 Sep 2023 | USD | 1.38 | 1.43 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 124,700 |
28 Sep 2023 | USD | 1.5 | 1.5 | 1.37 | 1.4 | 1.4 | -0.06 (-4.11%) | 146,700 |
27 Sep 2023 | USD | 1.39 | 1.47 | 1.37 | 1.46 | 1.46 | +0.11 (+8.15%) | 119,400 |
26 Sep 2023 | USD | 1.44 | 1.47 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 265,100 |
25 Sep 2023 | USD | 1.35 | 1.47 | 1.326 | 1.41 | 1.41 | +0.03 (+2.17%) | 157,500 |
22 Sep 2023 | USD | 1.33 | 1.61 | 1.301 | 1.38 | 1.38 | +0.125 (+9.96%) | 502,000 |
21 Sep 2023 | USD | 1.41 | 1.438 | 1.25 | 1.255 | 1.255 | -0.195 (-13.45%) | 487,200 |
20 Sep 2023 | USD | 1.47 | 1.56 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 135,400 |
19 Sep 2023 | USD | 1.47 | 1.495 | 1.4 | 1.46 | 1.46 | -0.01 (-0.68%) | 294,600 |
18 Sep 2023 | USD | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | +0.005 (+0.34%) | 88,700 |
15 Sep 2023 | USD | 1.51 | 1.58 | 1.4 | 1.465 | 1.465 | -0.095 (-6.09%) | 505,000 |
14 Sep 2023 | USD | 1.57 | 1.625 | 1.52 | 1.56 | 1.56 | -0.015 (-0.95%) | 214,800 |
13 Sep 2023 | USD | 1.6 | 1.64 | 1.555 | 1.575 | 1.575 | -0.025 (-1.56%) | 119,500 |
12 Sep 2023 | USD | 1.77 | 1.86 | 1.59 | 1.6 | 1.6 | -0.17 (-9.60%) | 299,000 |
11 Sep 2023 | USD | 1.76 | 1.85 | 1.69 | 1.77 | 1.77 | +0.06 (+3.51%) | 263,900 |
8 Sep 2023 | USD | 1.83 | 1.83 | 1.59 | 1.71 | 1.71 | -0.06 (-3.39%) | 288,000 |
7 Sep 2023 | USD | 1.83 | 1.87 | 1.75 | 1.77 | 1.77 | -0.09 (-4.84%) | 279,000 |
6 Sep 2023 | USD | 2.06 | 2.06 | 1.83 | 1.86 | 1.86 | -0.19 (-9.27%) | 271,300 |
5 Sep 2023 | USD | 2.16 | 2.16 | 2 | 2.05 | 2.05 | -0.04 (-1.91%) | 119,600 |
1 Sep 2023 | USD | 2.06 | 2.18 | 2 | 2.09 | 2.09 | +0.07 (+3.47%) | 85,000 |