Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.08 | 1.12 | 1.06 | 1.06 | 26.5 | -0.01 (-0.93%) | 808,000 |
19 Oct 2023 | USD | 1.09 | 1.11 | 1.07 | 1.07 | 26.75 | -0.01 (-0.93%) | 437,800 |
18 Oct 2023 | USD | 1.12 | 1.13 | 1.08 | 1.08 | 27 | -0.06 (-5.26%) | 509,900 |
17 Oct 2023 | USD | 1.1 | 1.15 | 1.1 | 1.14 | 28.5 | +0.04 (+3.64%) | 432,100 |
16 Oct 2023 | USD | 1.11 | 1.18 | 1.1 | 1.1 | 27.5 | +0.02 (+1.85%) | 1,843,400 |
13 Oct 2023 | USD | 1.11 | 1.12 | 1.07 | 1.08 | 27 | -0.01 (-0.92%) | 491,000 |
12 Oct 2023 | USD | 1.15 | 1.15 | 1.09 | 1.09 | 27.25 | -0.06 (-5.22%) | 649,700 |
11 Oct 2023 | USD | 1.18 | 1.19 | 1.15 | 1.15 | 28.75 | -0.02 (-1.71%) | 386,100 |
10 Oct 2023 | USD | 1.16 | 1.18 | 1.14 | 1.17 | 29.25 | +0.03 (+2.63%) | 369,300 |
9 Oct 2023 | USD | 1.12 | 1.15 | 1.11 | 1.14 | 28.5 | -0.02 (-1.72%) | 259,000 |
6 Oct 2023 | USD | 1.12 | 1.17 | 1.1 | 1.16 | 29 | +0.03 (+2.65%) | 381,900 |
5 Oct 2023 | USD | 1.13 | 1.16 | 1.115 | 1.13 | 28.25 | 0.0 (0.0%) | 593,200 |
4 Oct 2023 | USD | 1.12 | 1.15 | 1.05 | 1.13 | 28.25 | +0.03 (+2.73%) | 1,364,100 |
3 Oct 2023 | USD | 1.14 | 1.15 | 1.1 | 1.1 | 27.5 | -0.03 (-2.65%) | 685,400 |
2 Oct 2023 | USD | 1.18 | 1.22 | 1.12 | 1.13 | 28.25 | -0.04 (-3.42%) | 1,275,600 |
29 Sep 2023 | USD | 1.24 | 1.25 | 1.15 | 1.17 | 29.25 | -0.05 (-4.10%) | 1,096,500 |
28 Sep 2023 | USD | 1.19 | 1.32 | 1.16 | 1.22 | 30.5 | +0.03 (+2.52%) | 2,027,400 |
27 Sep 2023 | USD | 1.17 | 1.21 | 1.16 | 1.19 | 29.75 | +0.06 (+5.31%) | 482,300 |
26 Sep 2023 | USD | 1.16 | 1.19 | 1.125 | 1.13 | 28.25 | -0.03 (-2.59%) | 649,500 |
25 Sep 2023 | USD | 1.12 | 1.19 | 1.1 | 1.16 | 29 | +0.06 (+5.45%) | 676,600 |
22 Sep 2023 | USD | 1.18 | 1.18 | 1.1 | 1.1 | 27.5 | -0.06 (-5.17%) | 775,900 |
21 Sep 2023 | USD | 1.19 | 1.19 | 1.14 | 1.16 | 29 | -0.04 (-3.33%) | 779,800 |
20 Sep 2023 | USD | 1.22 | 1.24 | 1.19 | 1.2 | 30 | 0.0 (0.0%) | 508,900 |
19 Sep 2023 | USD | 1.2 | 1.23 | 1.165 | 1.2 | 30 | 0.0 (0.0%) | 1,360,000 |
18 Sep 2023 | USD | 1.24 | 1.27 | 1.2 | 1.2 | 30 | -0.02 (-1.64%) | 887,000 |
15 Sep 2023 | USD | 1.27 | 1.29 | 1.22 | 1.22 | 30.5 | -0.04 (-3.17%) | 1,230,200 |
14 Sep 2023 | USD | 1.27 | 1.32 | 1.25 | 1.26 | 31.5 | +0.01 (+0.80%) | 779,200 |
13 Sep 2023 | USD | 1.26 | 1.3 | 1.23 | 1.25 | 31.25 | -0.01 (-0.79%) | 785,100 |
12 Sep 2023 | USD | 1.3 | 1.36 | 1.25 | 1.26 | 31.5 | -0.03 (-2.33%) | 1,159,700 |
11 Sep 2023 | USD | 1.29 | 1.31 | 1.27 | 1.29 | 32.25 | +0.01 (+0.78%) | 487,500 |