Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.34 | 1.34 | 1.19 | 1.19 | 1.19 | -0.16 (-11.85%) | 16,600 |
19 Oct 2023 | USD | 1.22 | 1.38 | 1.22 | 1.35 | 1.35 | +0.11 (+8.87%) | 16,000 |
18 Oct 2023 | USD | 1.22 | 1.29 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 8,900 |
17 Oct 2023 | USD | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | -0.01 (-0.79%) | 5,400 |
16 Oct 2023 | USD | 1.23 | 1.32 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 6,600 |
13 Oct 2023 | USD | 1.32 | 1.38 | 1.27 | 1.27 | 1.27 | -0.04 (-3.05%) | 9,600 |
12 Oct 2023 | USD | 1.34 | 1.4 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 13,100 |
11 Oct 2023 | USD | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | +0.03 (+2.31%) | 900 |
10 Oct 2023 | USD | 1.3 | 1.36 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,700 |
9 Oct 2023 | USD | 1.3 | 1.31 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 5,100 |
6 Oct 2023 | USD | 1.26 | 1.37 | 1.18 | 1.29 | 1.29 | +0.01 (+0.78%) | 5,800 |
5 Oct 2023 | USD | 1.35 | 1.37 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 5,700 |
4 Oct 2023 | USD | 1.4 | 1.4 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 2,100 |
3 Oct 2023 | USD | 1.34 | 1.39 | 1.28 | 1.29 | 1.29 | -0.11 (-7.86%) | 19,500 |
2 Oct 2023 | USD | 1.23 | 1.45 | 1.22 | 1.4 | 1.4 | +0.15 (+12%) | 22,900 |
29 Sep 2023 | USD | 1.29 | 1.45 | 1.2 | 1.25 | 1.25 | -0.01 (-0.79%) | 21,500 |
28 Sep 2023 | USD | 1.21 | 1.34 | 1.21 | 1.26 | 1.26 | +0.02 (+1.61%) | 9,500 |
27 Sep 2023 | USD | 1.14 | 1.29 | 1.14 | 1.24 | 1.24 | +0.09 (+7.83%) | 10,500 |
26 Sep 2023 | USD | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 9,300 |
25 Sep 2023 | USD | 1.33 | 1.34 | 1.12 | 1.15 | 1.15 | -0.12 (-9.45%) | 9,500 |
22 Sep 2023 | USD | 1.44 | 1.45 | 1.27 | 1.27 | 1.27 | -0.14 (-9.93%) | 30,900 |
21 Sep 2023 | USD | 1.16 | 1.41 | 1.16 | 1.41 | 1.41 | +0.24 (+20.51%) | 106,700 |
20 Sep 2023 | USD | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | +0.05 (+4.46%) | 17,600 |
19 Sep 2023 | USD | 1.14 | 1.18 | 1.12 | 1.12 | 1.12 | -0.04 (-3.45%) | 12,200 |
18 Sep 2023 | USD | 1.13 | 1.24 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 9,100 |
15 Sep 2023 | USD | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 11,200 |
14 Sep 2023 | USD | 1.13 | 1.17 | 1.1 | 1.17 | 1.17 | +0.07 (+6.36%) | 4,700 |
13 Sep 2023 | USD | 1.14 | 1.17 | 1.09 | 1.1 | 1.1 | -0.04 (-3.51%) | 8,800 |
12 Sep 2023 | USD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | +0.02 (+1.79%) | 4,100 |
11 Sep 2023 | USD | 1.12 | 1.18 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 7,300 |