Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 1.62 | 1.65 | 1.515 | 1.55 | 1.55 | -0.07 (-4.32%) | 39,100 |
11 Oct 2023 | USD | 1.866 | 1.976 | 1.62 | 1.62 | 1.62 | -0.27 (-14.29%) | 107,900 |
10 Oct 2023 | USD | 1.78 | 1.959 | 1.78 | 1.89 | 1.89 | +0.09 (+5.00%) | 122,200 |
9 Oct 2023 | USD | 1.99 | 2.1 | 1.76 | 1.8 | 1.8 | -0.33 (-15.49%) | 142,400 |
6 Oct 2023 | USD | 2.1 | 2.15 | 1.9 | 2.13 | 2.13 | +0.18 (+9.23%) | 260,400 |
5 Oct 2023 | USD | 1.89 | 2.12 | 1.8 | 1.95 | 1.95 | +0.1 (+5.41%) | 307,800 |
4 Oct 2023 | USD | 1.66 | 1.85 | 1.642 | 1.85 | 1.85 | +0.16 (+9.47%) | 78,100 |
3 Oct 2023 | USD | 1.71 | 1.752 | 1.62 | 1.69 | 1.69 | -0.02 (-1.17%) | 27,500 |
2 Oct 2023 | USD | 1.59 | 1.74 | 1.56 | 1.71 | 1.71 | +0.06 (+3.64%) | 40,700 |
29 Sep 2023 | USD | 1.511 | 1.7 | 1.5 | 1.65 | 1.65 | +0.16 (+10.74%) | 68,200 |
28 Sep 2023 | USD | 1.51 | 1.57 | 1.46 | 1.49 | 1.49 | -0.05 (-3.25%) | 15,600 |
27 Sep 2023 | USD | 1.46 | 1.56 | 1.46 | 1.54 | 1.54 | -0.01 (-0.65%) | 22,900 |
26 Sep 2023 | USD | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | +0.12 (+8.39%) | 15,600 |
25 Sep 2023 | USD | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 9,600 |
22 Sep 2023 | USD | 1.5 | 1.5 | 1.445 | 1.47 | 1.47 | -0.01 (-0.68%) | 4,300 |
21 Sep 2023 | USD | 1.48 | 1.53 | 1.441 | 1.48 | 1.48 | +0.02 (+1.37%) | 50,700 |
20 Sep 2023 | USD | 1.46 | 1.505 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 16,500 |
19 Sep 2023 | USD | 1.49 | 1.55 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 139,600 |
18 Sep 2023 | USD | 1.41 | 1.55 | 1.39 | 1.49 | 1.49 | +0.1 (+7.19%) | 92,400 |
15 Sep 2023 | USD | 1.36 | 1.41 | 1.29 | 1.39 | 1.39 | +0.07 (+5.30%) | 444,400 |
14 Sep 2023 | USD | 1.28 | 1.4 | 1.25 | 1.32 | 1.32 | +0.02 (+1.54%) | 114,400 |
13 Sep 2023 | USD | 1.34 | 1.46 | 1.26 | 1.3 | 1.3 | -0.06 (-4.41%) | 147,000 |
12 Sep 2023 | USD | 1.38 | 1.44 | 1.35 | 1.36 | 1.36 | -0.05 (-3.55%) | 112,900 |
11 Sep 2023 | USD | 1.48 | 1.49 | 1.37 | 1.41 | 1.41 | -0.04 (-2.76%) | 73,700 |
8 Sep 2023 | USD | 1.42 | 1.5 | 1.376 | 1.45 | 1.45 | +0.06 (+4.32%) | 75,400 |
7 Sep 2023 | USD | 1.43 | 1.49 | 1.35 | 1.39 | 1.39 | -0.025 (-1.77%) | 78,900 |
6 Sep 2023 | USD | 1.38 | 1.52 | 1.36 | 1.415 | 1.415 | +0.065 (+4.81%) | 62,100 |
5 Sep 2023 | USD | 1.5 | 1.61 | 1.305 | 1.35 | 1.35 | -0.18 (-11.76%) | 130,400 |
1 Sep 2023 | USD | 1.6 | 1.6 | 1.43 | 1.53 | 1.53 | -0.04 (-2.55%) | 82,500 |
31 Aug 2023 | USD | 1.63 | 1.75 | 1.56 | 1.57 | 1.57 | -0.06 (-3.68%) | 31,600 |