Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.39 | 1.43 | 1.38 | 1.4 | 1.4 | -0.01 (-0.71%) | 33,900 |
12 Oct 2023 | USD | 1.46 | 1.46 | 1.36 | 1.41 | 1.41 | -0.02 (-1.40%) | 135,200 |
11 Oct 2023 | USD | 1.42 | 1.51 | 1.38 | 1.43 | 1.43 | +0.01 (+0.70%) | 95,900 |
10 Oct 2023 | USD | 1.465 | 1.51 | 1.42 | 1.42 | 1.42 | -0.05 (-3.40%) | 66,500 |
9 Oct 2023 | USD | 1.46 | 1.53 | 1.41 | 1.47 | 1.47 | -0.02 (-1.34%) | 83,400 |
6 Oct 2023 | USD | 1.53 | 1.53 | 1.44 | 1.49 | 1.49 | 0.0 (0.0%) | 120,300 |
5 Oct 2023 | USD | 1.47 | 1.55 | 1.402 | 1.49 | 1.49 | +0.09 (+6.43%) | 185,700 |
4 Oct 2023 | USD | 1.38 | 1.44 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 46,800 |
3 Oct 2023 | USD | 1.39 | 1.465 | 1.34 | 1.4 | 1.4 | -0.01 (-0.71%) | 218,000 |
2 Oct 2023 | USD | 1.51 | 1.511 | 1.37 | 1.41 | 1.41 | -0.05 (-3.42%) | 86,000 |
29 Sep 2023 | USD | 1.44 | 1.52 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 75,400 |
28 Sep 2023 | USD | 1.47 | 1.47 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 113,900 |
27 Sep 2023 | USD | 1.46 | 1.515 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 45,600 |
26 Sep 2023 | USD | 1.39 | 1.58 | 1.37 | 1.47 | 1.47 | +0.05 (+3.52%) | 212,400 |
25 Sep 2023 | USD | 1.52 | 1.57 | 1.376 | 1.42 | 1.42 | -0.11 (-7.19%) | 147,800 |
22 Sep 2023 | USD | 1.54 | 1.541 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 125,400 |
21 Sep 2023 | USD | 1.51 | 1.6 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 439,800 |
20 Sep 2023 | USD | 1.55 | 1.61 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 294,600 |
19 Sep 2023 | USD | 1.57 | 1.61 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 180,200 |
18 Sep 2023 | USD | 1.58 | 1.585 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 134,500 |
15 Sep 2023 | USD | 1.59 | 1.6 | 1.55 | 1.58 | 1.58 | +0.01 (+0.64%) | 135,900 |
14 Sep 2023 | USD | 1.66 | 1.7 | 1.56 | 1.57 | 1.57 | -0.06 (-3.68%) | 273,400 |
13 Sep 2023 | USD | 1.82 | 1.82 | 1.61 | 1.63 | 1.63 | -0.08 (-4.68%) | 178,300 |
12 Sep 2023 | USD | 1.83 | 1.84 | 1.709 | 1.71 | 1.71 | -0.15 (-8.06%) | 222,300 |
11 Sep 2023 | USD | 1.79 | 1.92 | 1.732 | 1.86 | 1.86 | +0.11 (+6.29%) | 334,900 |
8 Sep 2023 | USD | 1.64 | 1.77 | 1.62 | 1.75 | 1.75 | +0.11 (+6.71%) | 515,200 |
7 Sep 2023 | USD | 2.14 | 2.27 | 1.52 | 1.64 | 1.64 | -0.45 (-21.53%) | 3,107,000 |
6 Sep 2023 | USD | 2.15 | 2.18 | 2.03 | 2.09 | 2.09 | -0.05 (-2.34%) | 322,400 |
5 Sep 2023 | USD | 2.18 | 2.18 | 2.071 | 2.14 | 2.14 | +0.01 (+0.47%) | 224,900 |
1 Sep 2023 | USD | 2.11 | 2.202 | 2.06 | 2.13 | 2.13 | +0.01 (+0.47%) | 275,800 |