Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.62 | 1.7 | 1.57 | 1.61 | 1.61 | -0.05 (-3.01%) | 24,300 |
12 Oct 2023 | USD | 1.65 | 1.76 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 12,200 |
11 Oct 2023 | USD | 1.63 | 1.8 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 12,500 |
10 Oct 2023 | USD | 1.69 | 1.77 | 1.66 | 1.66 | 1.66 | -0.06 (-3.49%) | 20,000 |
9 Oct 2023 | USD | 1.65 | 1.77 | 1.57 | 1.72 | 1.72 | +0.05 (+2.99%) | 15,700 |
6 Oct 2023 | USD | 1.45 | 1.69 | 1.41 | 1.67 | 1.67 | +0.17 (+11.33%) | 36,200 |
5 Oct 2023 | USD | 1.47 | 1.6 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 5,000 |
4 Oct 2023 | USD | 1.48 | 1.55 | 1.42 | 1.5 | 1.5 | -0.01 (-0.66%) | 75,500 |
3 Oct 2023 | USD | 1.5 | 1.55 | 1.41 | 1.51 | 1.51 | +0.01 (+0.67%) | 102,900 |
2 Oct 2023 | USD | 1.51 | 1.58 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 13,800 |
29 Sep 2023 | USD | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 19,900 |
28 Sep 2023 | USD | 1.68 | 1.74 | 1.58 | 1.58 | 1.58 | -0.1 (-5.95%) | 11,300 |
27 Sep 2023 | USD | 1.7 | 1.76 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 12,700 |
26 Sep 2023 | USD | 1.66 | 1.75 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 31,200 |
25 Sep 2023 | USD | 1.78 | 1.79 | 1.66 | 1.68 | 1.68 | -0.1 (-5.62%) | 54,100 |
22 Sep 2023 | USD | 1.67 | 1.79 | 1.67 | 1.78 | 1.78 | +0.04 (+2.30%) | 25,500 |
21 Sep 2023 | USD | 1.53 | 1.78 | 1.52 | 1.74 | 1.74 | +0.2 (+12.99%) | 63,500 |
20 Sep 2023 | USD | 1.48 | 1.61 | 1.48 | 1.54 | 1.54 | +0.04 (+2.67%) | 48,500 |
19 Sep 2023 | USD | 1.56 | 1.59 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 24,600 |
18 Sep 2023 | USD | 1.55 | 1.65 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 36,600 |
15 Sep 2023 | USD | 1.65 | 1.68 | 1.5 | 1.5 | 1.5 | -0.15 (-9.09%) | 92,800 |
14 Sep 2023 | USD | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 13,700 |
13 Sep 2023 | USD | 1.62 | 1.7 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 26,600 |
12 Sep 2023 | USD | 1.63 | 1.86 | 1.61 | 1.65 | 1.65 | -0.03 (-1.79%) | 35,000 |
11 Sep 2023 | USD | 1.73 | 1.81 | 1.65 | 1.68 | 1.68 | -0.07 (-4.00%) | 66,200 |
8 Sep 2023 | USD | 1.7 | 1.82 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 26,400 |
7 Sep 2023 | USD | 1.85 | 1.87 | 1.68 | 1.74 | 1.74 | -0.14 (-7.45%) | 177,900 |
6 Sep 2023 | USD | 1.92 | 1.92 | 1.8 | 1.88 | 1.88 | 0.0 (0.0%) | 45,800 |
5 Sep 2023 | USD | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -0.07 (-3.59%) | 19,300 |
1 Sep 2023 | USD | 1.94 | 2.01 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 12,300 |