Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.28 | 1.28 | 1.24 | 1.244 | 1.244 | +0.074 (+6.32%) | 1,100 |
5 Oct 2023 | USD | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | +0.05 (+4.46%) | 1,600 |
4 Oct 2023 | USD | 1.2 | 1.2 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 400 |
3 Oct 2023 | USD | 1.09 | 1.16 | 1.05 | 1.15 | 1.15 | +0.14 (+13.86%) | 9,100 |
2 Oct 2023 | USD | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.14 (-12.17%) | 1,500 |
29 Sep 2023 | USD | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | +0.075 (+6.98%) | 600 |
28 Sep 2023 | USD | 1.22 | 1.22 | 1 | 1.075 | 1.075 | -0.045 (-4.02%) | 5,200 |
27 Sep 2023 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.09 (-7.44%) | 100 |
26 Sep 2023 | USD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.05 (-3.97%) | 200 |
25 Sep 2023 | USD | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | +0.146 (+13.11%) | 1,600 |
22 Sep 2023 | USD | 1.114 | 1.114 | 1.114 | 1.114 | 1.114 | -0.066 (-5.59%) | 300 |
21 Sep 2023 | USD | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | +0.05 (+4.42%) | 700 |
20 Sep 2023 | USD | 1.17 | 1.17 | 1.07 | 1.13 | 1.13 | 0.0 (0.0%) | 1,200 |
19 Sep 2023 | USD | 1.211 | 1.211 | 1.12 | 1.13 | 1.13 | -0.042 (-3.58%) | 3,200 |
18 Sep 2023 | USD | 1.23 | 1.242 | 1.16 | 1.172 | 1.172 | +0.032 (+2.81%) | 5,100 |
15 Sep 2023 | USD | 1.16 | 1.28 | 1.14 | 1.14 | 1.14 | +0.04 (+3.64%) | 13,100 |
14 Sep 2023 | USD | 1.04 | 1.16 | 1.04 | 1.1 | 1.1 | -0.08 (-6.78%) | 4,900 |
13 Sep 2023 | USD | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,800 |
12 Sep 2023 | USD | 1.11 | 1.18 | 1.09 | 1.17 | 1.17 | -0.013 (-1.10%) | 3,100 |
11 Sep 2023 | USD | 1.12 | 1.183 | 1.12 | 1.183 | 1.183 | -0.007 (-0.59%) | 700 |
8 Sep 2023 | USD | 1.22 | 1.22 | 1.13 | 1.19 | 1.19 | -0.03 (-2.46%) | 5,600 |
7 Sep 2023 | USD | 1.184 | 1.23 | 1.184 | 1.22 | 1.22 | +0.02 (+1.67%) | 2,800 |
6 Sep 2023 | USD | 1.12 | 1.213 | 1.12 | 1.2 | 1.2 | +0.01 (+0.84%) | 6,100 |
5 Sep 2023 | USD | 1.17 | 1.26 | 1.12 | 1.19 | 1.19 | -0.07 (-5.56%) | 3,100 |
1 Sep 2023 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 0 |
31 Aug 2023 | USD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 207 |
30 Aug 2023 | USD | 1.38 | 1.38 | 1.22 | 1.26 | 1.26 | +0.14 (+12.50%) | 6,700 |
29 Aug 2023 | USD | 1.3 | 1.3 | 1.12 | 1.12 | 1.12 | -0.226 (-16.79%) | 17,900 |
28 Aug 2023 | USD | 1.38 | 1.38 | 1.346 | 1.346 | 1.346 | +0.036 (+2.75%) | 1,100 |
25 Aug 2023 | USD | 1.32 | 1.35 | 1.27 | 1.31 | 1.31 | +0.002 (+0.15%) | 3,200 |