Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.27 | 1.47 | 1.27 | 1.38 | 24.84 | +0.13 (+10.40%) | 223,200 |
13 Oct 2023 | USD | 1.32 | 1.35 | 1.21 | 1.25 | 22.5 | -0.1 (-7.41%) | 114,800 |
12 Oct 2023 | USD | 1.19 | 1.5 | 1.16 | 1.35 | 24.3 | +0.21 (+18.42%) | 535,200 |
11 Oct 2023 | USD | 1.22 | 1.22 | 1.11 | 1.14 | 20.52 | -0.03 (-2.56%) | 58,400 |
10 Oct 2023 | USD | 1.18 | 1.27 | 1.1 | 1.17 | 21.06 | -0.04 (-3.31%) | 251,000 |
9 Oct 2023 | USD | 1.28 | 1.44 | 1.15 | 1.21 | 21.78 | +0.01 (+0.83%) | 1,003,500 |
6 Oct 2023 | USD | 1 | 1.28 | 1 | 1.2 | 21.6 | +0.19 (+18.81%) | 384,600 |
5 Oct 2023 | USD | 1 | 1.04 | 1 | 1.01 | 18.18 | +0.01 (+1%) | 21,100 |
4 Oct 2023 | USD | 1.05 | 1.05 | 0.95 | 1 | 18 | -0.03 (-2.91%) | 60,000 |
3 Oct 2023 | USD | 0.99 | 1.05 | 0.98 | 1.03 | 18.54 | +0.01 (+0.98%) | 44,800 |
2 Oct 2023 | USD | 0.94 | 1.02 | 0.94 | 1.02 | 18.36 | +0.07 (+7.37%) | 49,800 |
29 Sep 2023 | USD | 0.97 | 1 | 0.94 | 0.95 | 17.1 | -0.01 (-1.04%) | 41,300 |
28 Sep 2023 | USD | 1.03 | 1.05 | 0.94 | 0.96 | 17.28 | -0.05 (-4.95%) | 41,600 |
27 Sep 2023 | USD | 0.93 | 1.05 | 0.89 | 1.01 | 18.18 | +0.11 (+12.22%) | 135,200 |
26 Sep 2023 | USD | 0.88 | 0.91 | 0.88 | 0.9 | 16.2 | +0.03 (+3.45%) | 38,200 |
25 Sep 2023 | USD | 0.93 | 0.93 | 0.86 | 0.87 | 15.66 | -0.09 (-9.38%) | 82,000 |
22 Sep 2023 | USD | 0.98 | 1 | 0.93 | 0.96 | 17.28 | -0.02 (-2.04%) | 36,200 |
21 Sep 2023 | USD | 1 | 1.01 | 0.98 | 0.98 | 17.64 | -0.02 (-2%) | 22,600 |
20 Sep 2023 | USD | 1.03 | 1.03 | 0.98 | 1 | 18 | -0.02 (-1.96%) | 48,400 |
19 Sep 2023 | USD | 1.07 | 1.07 | 0.99 | 1.02 | 18.36 | -0.04 (-3.77%) | 83,600 |
18 Sep 2023 | USD | 1.18 | 1.18 | 1.04 | 1.06 | 19.08 | -0.09 (-7.83%) | 82,100 |
15 Sep 2023 | USD | 1.11 | 1.15 | 1.08 | 1.15 | 20.7 | +0.06 (+5.50%) | 46,400 |
14 Sep 2023 | USD | 1.12 | 1.12 | 1.06 | 1.09 | 19.62 | +0.01 (+0.93%) | 56,700 |
13 Sep 2023 | USD | 1.04 | 1.11 | 1.01 | 1.08 | 19.44 | 0.0 (0.0%) | 94,000 |
12 Sep 2023 | USD | 1.09 | 1.09 | 1.05 | 1.08 | 19.44 | 0.0 (0.0%) | 34,600 |
11 Sep 2023 | USD | 1.1 | 1.1 | 1.02 | 1.08 | 19.44 | +0.02 (+1.89%) | 47,400 |
8 Sep 2023 | USD | 1.08 | 1.11 | 1.02 | 1.06 | 19.08 | -0.02 (-1.85%) | 44,600 |
7 Sep 2023 | USD | 1.13 | 1.13 | 1.07 | 1.08 | 19.44 | -0.07 (-6.09%) | 64,400 |
6 Sep 2023 | USD | 1.15 | 1.18 | 1.09 | 1.15 | 20.7 | +0.01 (+0.88%) | 38,900 |
5 Sep 2023 | USD | 1.22 | 1.22 | 1.12 | 1.14 | 20.52 | -0.04 (-3.39%) | 59,600 |