Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.38 | 1.44 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 17,900 |
13 Oct 2023 | USD | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 9,500 |
12 Oct 2023 | USD | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 3,800 |
11 Oct 2023 | USD | 1.44 | 1.44 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 3,900 |
10 Oct 2023 | USD | 1.45 | 1.52 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 11,800 |
9 Oct 2023 | USD | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.07 (-4.64%) | 1,000 |
6 Oct 2023 | USD | 1.48 | 1.51 | 1.44 | 1.51 | 1.51 | +0.01 (+0.67%) | 6,100 |
5 Oct 2023 | USD | 1.42 | 1.55 | 1.41 | 1.5 | 1.5 | +0.04 (+2.74%) | 9,700 |
4 Oct 2023 | USD | 1.45 | 1.53 | 1.44 | 1.46 | 1.46 | +0.07 (+5.04%) | 7,500 |
3 Oct 2023 | USD | 1.39 | 1.45 | 1.39 | 1.39 | 1.39 | -0.06 (-4.14%) | 11,400 |
2 Oct 2023 | USD | 1.42 | 1.46 | 1.4 | 1.45 | 1.45 | +0.07 (+5.07%) | 16,400 |
29 Sep 2023 | USD | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 5,000 |
28 Sep 2023 | USD | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 8,800 |
27 Sep 2023 | USD | 1.43 | 1.46 | 1.35 | 1.37 | 1.37 | -0.08 (-5.52%) | 38,600 |
26 Sep 2023 | USD | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 11,100 |
25 Sep 2023 | USD | 1.46 | 1.53 | 1.43 | 1.48 | 1.48 | -0.02 (-1.33%) | 3,800 |
22 Sep 2023 | USD | 1.47 | 1.51 | 1.46 | 1.5 | 1.5 | +0.07 (+4.90%) | 23,700 |
21 Sep 2023 | USD | 1.45 | 1.46 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 20,000 |
20 Sep 2023 | USD | 1.52 | 1.53 | 1.43 | 1.43 | 1.43 | -0.11 (-7.14%) | 3,300 |
19 Sep 2023 | USD | 1.52 | 1.57 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 18,000 |
18 Sep 2023 | USD | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | 0.0 (0.0%) | 3,300 |
15 Sep 2023 | USD | 1.45 | 1.56 | 1.4 | 1.56 | 1.56 | +0.1 (+6.85%) | 51,500 |
14 Sep 2023 | USD | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | +0.05 (+3.55%) | 8,400 |
13 Sep 2023 | USD | 1.41 | 1.54 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 25,500 |
12 Sep 2023 | USD | 1.47 | 1.5 | 1.44 | 1.44 | 1.44 | +0.02 (+1.41%) | 9,200 |
11 Sep 2023 | USD | 1.45 | 1.52 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 33,200 |
8 Sep 2023 | USD | 1.47 | 1.52 | 1.41 | 1.47 | 1.47 | -0.03 (-2%) | 47,800 |
7 Sep 2023 | USD | 1.43 | 1.55 | 1.43 | 1.5 | 1.5 | +0.06 (+4.17%) | 76,700 |
6 Sep 2023 | USD | 1.41 | 1.47 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 21,800 |
5 Sep 2023 | USD | 1.47 | 1.52 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 31,700 |