Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 30,800 |
13 Oct 2023 | USD | 1.9 | 1.911 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 30,200 |
12 Oct 2023 | USD | 1.92 | 1.95 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 27,500 |
11 Oct 2023 | USD | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | +0.02 (+1.04%) | 137,600 |
10 Oct 2023 | USD | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | +0.04 (+2.12%) | 107,600 |
9 Oct 2023 | USD | 1.88 | 1.9 | 1.874 | 1.89 | 1.89 | -0.02 (-1.05%) | 30,400 |
6 Oct 2023 | USD | 1.87 | 1.93 | 1.87 | 1.91 | 1.91 | +0.04 (+2.14%) | 35,700 |
5 Oct 2023 | USD | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | +0.04 (+2.19%) | 115,600 |
4 Oct 2023 | USD | 1.81 | 1.85 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 103,800 |
3 Oct 2023 | USD | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 321,900 |
2 Oct 2023 | USD | 1.83 | 1.83 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 55,500 |
29 Sep 2023 | USD | 1.865 | 1.87 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 46,700 |
28 Sep 2023 | USD | 1.81 | 1.84 | 1.79 | 1.83 | 1.83 | 0.0 (0.0%) | 181,100 |
27 Sep 2023 | USD | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 153,600 |
26 Sep 2023 | USD | 1.845 | 1.85 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 62,800 |
25 Sep 2023 | USD | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | +0.01 (+0.54%) | 73,200 |
22 Sep 2023 | USD | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 108,300 |
21 Sep 2023 | USD | 1.9 | 1.9 | 1.84 | 1.87 | 1.87 | -0.003 (-0.16%) | 68,400 |
20 Sep 2023 | USD | 1.87 | 1.9 | 1.867 | 1.873 | 1.873 | +0.053 (+2.91%) | 276,800 |
19 Sep 2023 | USD | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | +0.01 (+0.55%) | 79,000 |
18 Sep 2023 | USD | 1.813 | 1.84 | 1.81 | 1.81 | 1.81 | -0.07 (-3.72%) | 34,300 |
15 Sep 2023 | USD | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | +0.03 (+1.62%) | 61,900 |
14 Sep 2023 | USD | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | +0.025 (+1.37%) | 108,600 |
13 Sep 2023 | USD | 1.826 | 1.86 | 1.81 | 1.825 | 1.825 | +0.005 (+0.27%) | 43,100 |
12 Sep 2023 | USD | 1.825 | 1.83 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 131,500 |
11 Sep 2023 | USD | 1.835 | 1.87 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 66,800 |
8 Sep 2023 | USD | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 85,800 |
7 Sep 2023 | USD | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 90,600 |
6 Sep 2023 | USD | 1.82 | 1.85 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 129,100 |
5 Sep 2023 | USD | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -0.07 (-3.70%) | 100,600 |