Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | USD | 1.05 | 1.1 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 6,300 |
28 Sep 2023 | USD | 1.1 | 1.1 | 1.02 | 1.06 | 1.06 | -0.03 (-2.75%) | 54,200 |
27 Sep 2023 | USD | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 4,000 |
26 Sep 2023 | USD | 1.16 | 1.18 | 1.07 | 1.13 | 1.13 | +0.02 (+1.80%) | 78,500 |
25 Sep 2023 | USD | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 82,700 |
22 Sep 2023 | USD | 1.13 | 1.14 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 16,100 |
21 Sep 2023 | USD | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | +0.01 (+0.90%) | 10,100 |
20 Sep 2023 | USD | 1.13 | 1.14 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 10,200 |
19 Sep 2023 | USD | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | +0.05 (+4.55%) | 16,600 |
18 Sep 2023 | USD | 1.06 | 1.13 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 9,600 |
15 Sep 2023 | USD | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -0.04 (-3.54%) | 9,900 |
14 Sep 2023 | USD | 1.16 | 1.16 | 1.08 | 1.13 | 1.13 | -0.02 (-1.74%) | 25,700 |
13 Sep 2023 | USD | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 5,200 |
12 Sep 2023 | USD | 1.1 | 1.15 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 14,100 |
11 Sep 2023 | USD | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 8,800 |
8 Sep 2023 | USD | 1.13 | 1.16 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,900 |
7 Sep 2023 | USD | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 9,000 |
6 Sep 2023 | USD | 1.16 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 6,200 |
5 Sep 2023 | USD | 1.16 | 1.23 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 16,000 |
1 Sep 2023 | USD | 1.21 | 1.23 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 18,800 |
31 Aug 2023 | USD | 1.26 | 1.28 | 1.17 | 1.19 | 1.19 | -0.06 (-4.80%) | 23,700 |
30 Aug 2023 | USD | 1.17 | 1.34 | 1.17 | 1.25 | 1.25 | +0.08 (+6.84%) | 120,600 |
29 Aug 2023 | USD | 1.21 | 1.25 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 8,200 |
28 Aug 2023 | USD | 1.24 | 1.24 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 8,400 |
25 Aug 2023 | USD | 1.22 | 1.24 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 14,400 |
24 Aug 2023 | USD | 1.2 | 1.23 | 1.19 | 1.23 | 1.23 | +0.06 (+5.13%) | 13,000 |
23 Aug 2023 | USD | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -0.16 (-12.03%) | 52,500 |
22 Aug 2023 | USD | 1.33 | 1.37 | 1.29 | 1.33 | 1.33 | -0.01 (-0.75%) | 28,500 |
21 Aug 2023 | USD | 1.16 | 1.44 | 1.16 | 1.34 | 1.34 | +0.19 (+16.52%) | 94,100 |
18 Aug 2023 | USD | 1.53 | 1.53 | 1.11 | 1.15 | 1.15 | -0.37 (-24.34%) | 210,600 |