Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.41 | 1.709 | 1.342 | 1.62 | 81 | +0.27 (+20%) | 396,100 |
13 Oct 2023 | USD | 1.1 | 1.47 | 1.1 | 1.35 | 67.5 | +0.2 (+17.39%) | 104,500 |
12 Oct 2023 | USD | 1.14 | 1.229 | 1.114 | 1.15 | 57.5 | -0.03 (-2.54%) | 36,000 |
11 Oct 2023 | USD | 1.04 | 1.23 | 1.04 | 1.18 | 59 | +0.11 (+10.28%) | 23,500 |
10 Oct 2023 | USD | 1.09 | 1.09 | 1.05 | 1.07 | 53.5 | +0.04 (+3.88%) | 13,700 |
9 Oct 2023 | USD | 1.05 | 1.145 | 1.03 | 1.03 | 51.5 | -0.02 (-1.90%) | 17,100 |
6 Oct 2023 | USD | 1.09 | 1.13 | 1.05 | 1.05 | 52.5 | -0.04 (-3.67%) | 22,400 |
5 Oct 2023 | USD | 1.09 | 1.16 | 1.09 | 1.09 | 54.5 | +0.01 (+0.93%) | 18,100 |
4 Oct 2023 | USD | 1.1 | 1.227 | 1.08 | 1.08 | 54 | -0.06 (-5.26%) | 12,000 |
3 Oct 2023 | USD | 1.11 | 1.25 | 1.09 | 1.14 | 57 | 0.0 (0.0%) | 52,900 |
2 Oct 2023 | USD | 1.12 | 1.15 | 1.102 | 1.14 | 57 | 0.0 (0.0%) | 14,200 |
29 Sep 2023 | USD | 1.1 | 1.2 | 1.08 | 1.14 | 57 | +0.04 (+3.64%) | 40,100 |
28 Sep 2023 | USD | 1.07 | 1.11 | 1.02 | 1.1 | 55 | +0.08 (+7.84%) | 65,800 |
27 Sep 2023 | USD | 1.09 | 1.13 | 1.02 | 1.02 | 51 | -0.07 (-6.42%) | 62,900 |
26 Sep 2023 | USD | 1.13 | 1.18 | 1.07 | 1.09 | 54.5 | -0.04 (-3.54%) | 35,700 |
25 Sep 2023 | USD | 1.28 | 1.28 | 1.12 | 1.13 | 56.5 | -0.04 (-3.42%) | 32,400 |
22 Sep 2023 | USD | 1.2 | 1.28 | 1.17 | 1.17 | 58.5 | -0.05 (-4.10%) | 32,000 |
21 Sep 2023 | USD | 1.26 | 1.26 | 1.21 | 1.22 | 61 | -0.05 (-3.94%) | 33,900 |
20 Sep 2023 | USD | 1.292 | 1.375 | 1.26 | 1.27 | 63.5 | -0.02 (-1.55%) | 12,000 |
19 Sep 2023 | USD | 1.39 | 1.44 | 1.26 | 1.29 | 64.5 | -0.13 (-9.15%) | 29,800 |
18 Sep 2023 | USD | 1.42 | 1.47 | 1.35 | 1.42 | 71 | -0.08 (-5.33%) | 36,800 |
15 Sep 2023 | USD | 1.4 | 1.525 | 1.4 | 1.5 | 75 | +0.05 (+3.45%) | 28,800 |
14 Sep 2023 | USD | 1.49 | 1.49 | 1.442 | 1.45 | 72.5 | -0.06 (-3.97%) | 16,700 |
13 Sep 2023 | USD | 1.55 | 1.553 | 1.5 | 1.51 | 75.5 | +0.04 (+2.72%) | 16,800 |
12 Sep 2023 | USD | 1.53 | 1.531 | 1.456 | 1.47 | 73.5 | +0.02 (+1.38%) | 11,800 |
11 Sep 2023 | USD | 1.46 | 1.52 | 1.43 | 1.45 | 72.5 | -0.03 (-2.03%) | 35,800 |
8 Sep 2023 | USD | 1.58 | 1.58 | 1.44 | 1.48 | 74 | -0.06 (-3.90%) | 28,700 |
7 Sep 2023 | USD | 1.53 | 1.59 | 1.44 | 1.54 | 77 | -0.02 (-1.28%) | 55,200 |
6 Sep 2023 | USD | 1.53 | 1.57 | 1.5 | 1.56 | 78 | -0.02 (-1.27%) | 53,200 |
5 Sep 2023 | USD | 1.66 | 1.72 | 1.52 | 1.58 | 79 | -0.11 (-6.51%) | 110,500 |