Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.573 | 1.573 | 1.5 | 1.51 | 1.51 | -0.069 (-4.37%) | 193,000 |
13 Oct 2023 | USD | 1.595 | 1.595 | 1.57 | 1.579 | 1.579 | -0.01 (-0.63%) | 221,500 |
12 Oct 2023 | USD | 1.597 | 1.599 | 1.585 | 1.589 | 1.589 | +0.01 (+0.63%) | 26,300 |
11 Oct 2023 | USD | 1.56 | 1.584 | 1.56 | 1.579 | 1.579 | 0.0 (0.0%) | 251,270 |
10 Oct 2023 | USD | 1.551 | 1.584 | 1.551 | 1.579 | 1.579 | +0.008 (+0.51%) | 155,000 |
9 Oct 2023 | USD | 1.646 | 1.646 | 1.557 | 1.571 | 1.571 | -0.075 (-4.56%) | 213,500 |
28 Sep 2023 | USD | 1.647 | 1.648 | 1.631 | 1.646 | 1.646 | +0.007 (+0.43%) | 210,700 |
27 Sep 2023 | USD | 1.62 | 1.648 | 1.589 | 1.639 | 1.639 | +0.024 (+1.49%) | 149,100 |
26 Sep 2023 | USD | 1.604 | 1.615 | 1.596 | 1.615 | 1.615 | +0.013 (+0.81%) | 305,350 |
25 Sep 2023 | USD | 1.6 | 1.614 | 1.6 | 1.602 | 1.602 | -0.009 (-0.56%) | 135,500 |
22 Sep 2023 | USD | 1.576 | 1.618 | 1.576 | 1.611 | 1.611 | +0.03 (+1.90%) | 143,000 |
21 Sep 2023 | USD | 1.614 | 1.614 | 1.579 | 1.581 | 1.581 | -0.034 (-2.11%) | 151,200 |
20 Sep 2023 | USD | 1.619 | 1.625 | 1.609 | 1.615 | 1.615 | -0.005 (-0.31%) | 62,400 |
19 Sep 2023 | USD | 1.639 | 1.64 | 1.605 | 1.62 | 1.62 | -0.025 (-1.52%) | 154,500 |
18 Sep 2023 | USD | 1.629 | 1.657 | 1.625 | 1.645 | 1.645 | +0.027 (+1.67%) | 111,800 |
15 Sep 2023 | USD | 1.635 | 1.66 | 1.618 | 1.618 | 1.618 | -0.017 (-1.04%) | 136,400 |
14 Sep 2023 | USD | 1.638 | 1.64 | 1.63 | 1.635 | 1.635 | -0.005 (-0.30%) | 49,400 |
13 Sep 2023 | USD | 1.659 | 1.659 | 1.622 | 1.64 | 1.64 | -0.009 (-0.55%) | 69,700 |
12 Sep 2023 | USD | 1.645 | 1.66 | 1.645 | 1.649 | 1.649 | +0.009 (+0.55%) | 87,410 |
11 Sep 2023 | USD | 1.631 | 1.649 | 1.626 | 1.64 | 1.64 | +0.003 (+0.18%) | 66,300 |
8 Sep 2023 | USD | 1.646 | 1.65 | 1.61 | 1.637 | 1.637 | -0.019 (-1.15%) | 155,200 |
7 Sep 2023 | USD | 1.643 | 1.663 | 1.634 | 1.656 | 1.656 | +0.008 (+0.49%) | 151,100 |
6 Sep 2023 | USD | 1.637 | 1.66 | 1.633 | 1.648 | 1.648 | +0.002 (+0.12%) | 186,840 |
5 Sep 2023 | USD | 1.653 | 1.658 | 1.632 | 1.646 | 1.646 | -0.009 (-0.54%) | 126,200 |
4 Sep 2023 | USD | 1.654 | 1.664 | 1.627 | 1.655 | 1.655 | +0.039 (+2.41%) | 299,310 |
1 Sep 2023 | USD | 1.66 | 1.665 | 1.601 | 1.616 | 1.616 | -0.044 (-2.65%) | 573,900 |
31 Aug 2023 | USD | 1.736 | 1.749 | 1.647 | 1.66 | 1.66 | -0.07 (-4.05%) | 642,000 |
30 Aug 2023 | USD | 1.774 | 1.787 | 1.729 | 1.73 | 1.73 | -0.04 (-2.26%) | 334,600 |
29 Aug 2023 | USD | 1.764 | 1.778 | 1.755 | 1.77 | 1.77 | +0.016 (+0.91%) | 239,410 |
28 Aug 2023 | USD | 1.848 | 1.865 | 1.747 | 1.754 | 1.754 | -0.053 (-2.93%) | 556,300 |