Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2023 | USD | 1.3 | 1.39 | 1.29 | 1.35 | 1.35 | +0.07 (+5.47%) | 1,530,500 |
23 Oct 2023 | USD | 1.24 | 1.32 | 1.23 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,009,800 |
20 Oct 2023 | USD | 1.26 | 1.31 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 711,000 |
19 Oct 2023 | USD | 1.31 | 1.31 | 1.21 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,100,400 |
18 Oct 2023 | USD | 1.3 | 1.35 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 420,100 |
17 Oct 2023 | USD | 1.35 | 1.4 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 888,700 |
16 Oct 2023 | USD | 1.28 | 1.39 | 1.27 | 1.36 | 1.36 | +0.07 (+5.43%) | 719,000 |
13 Oct 2023 | USD | 1.26 | 1.3 | 1.24 | 1.29 | 1.29 | +0.03 (+2.38%) | 962,400 |
12 Oct 2023 | USD | 1.33 | 1.33 | 1.22 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,549,000 |
11 Oct 2023 | USD | 1.42 | 1.45 | 1.28 | 1.3 | 1.3 | -0.12 (-8.45%) | 946,300 |
10 Oct 2023 | USD | 1.32 | 1.43 | 1.32 | 1.42 | 1.42 | +0.11 (+8.40%) | 861,300 |
9 Oct 2023 | USD | 1.31 | 1.33 | 1.21 | 1.31 | 1.31 | -0.03 (-2.24%) | 1,201,600 |
6 Oct 2023 | USD | 1.39 | 1.41 | 1.33 | 1.34 | 1.34 | -0.07 (-4.96%) | 1,024,600 |
5 Oct 2023 | USD | 1.54 | 1.54 | 1.4 | 1.41 | 1.41 | -0.12 (-7.84%) | 1,109,100 |
4 Oct 2023 | USD | 1.49 | 1.53 | 1.46 | 1.53 | 1.53 | +0.04 (+2.68%) | 919,300 |
3 Oct 2023 | USD | 1.54 | 1.57 | 1.47 | 1.49 | 1.49 | -0.08 (-5.10%) | 794,300 |
2 Oct 2023 | USD | 1.59 | 1.62 | 1.54 | 1.57 | 1.57 | -0.05 (-3.09%) | 1,086,900 |
29 Sep 2023 | USD | 1.59 | 1.65 | 1.55 | 1.62 | 1.62 | +0.05 (+3.18%) | 1,111,000 |
28 Sep 2023 | USD | 1.51 | 1.58 | 1.46 | 1.57 | 1.57 | +0.04 (+2.61%) | 1,617,500 |
27 Sep 2023 | USD | 1.52 | 1.61 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,422,300 |
26 Sep 2023 | USD | 1.5 | 1.58 | 1.48 | 1.54 | 1.54 | +0.02 (+1.32%) | 914,000 |
25 Sep 2023 | USD | 1.5 | 1.53 | 1.45 | 1.52 | 1.52 | +0.02 (+1.33%) | 947,500 |
22 Sep 2023 | USD | 1.52 | 1.58 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 666,600 |
21 Sep 2023 | USD | 1.5 | 1.54 | 1.47 | 1.51 | 1.51 | -0.04 (-2.58%) | 941,900 |
20 Sep 2023 | USD | 1.56 | 1.64 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,150,000 |
19 Sep 2023 | USD | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,848,900 |
18 Sep 2023 | USD | 1.66 | 1.66 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,004,500 |
15 Sep 2023 | USD | 1.7 | 1.71 | 1.63 | 1.63 | 1.63 | -0.07 (-4.12%) | 2,476,900 |
14 Sep 2023 | USD | 1.68 | 1.74 | 1.67 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,047,800 |
13 Sep 2023 | USD | 1.71 | 1.75 | 1.67 | 1.67 | 1.67 | -0.07 (-4.02%) | 961,000 |