Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.5 | 1.5 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 9,450,600 |
13 Oct 2023 | USD | 1.45 | 1.49 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 12,229,300 |
12 Oct 2023 | USD | 1.49 | 1.51 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 18,266,300 |
11 Oct 2023 | USD | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.14 (-8.64%) | 36,955,800 |
10 Oct 2023 | USD | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | +0.05 (+3.18%) | 9,650,200 |
9 Oct 2023 | USD | 1.6 | 1.61 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 3,175,400 |
6 Oct 2023 | USD | 1.53 | 1.64 | 1.52 | 1.6 | 1.6 | +0.04 (+2.56%) | 6,436,300 |
5 Oct 2023 | USD | 1.54 | 1.6 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 7,160,400 |
4 Oct 2023 | USD | 1.55 | 1.57 | 1.5 | 1.55 | 1.55 | -0.03 (-1.90%) | 10,515,400 |
3 Oct 2023 | USD | 1.56 | 1.65 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 9,461,700 |
2 Oct 2023 | USD | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -0.07 (-4.24%) | 11,893,500 |
29 Sep 2023 | USD | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -0.1 (-5.71%) | 21,332,700 |
28 Sep 2023 | USD | 1.69 | 1.79 | 1.68 | 1.75 | 1.75 | +0.08 (+4.79%) | 15,071,500 |
27 Sep 2023 | USD | 1.68 | 1.72 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 13,018,100 |
26 Sep 2023 | USD | 1.74 | 1.74 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 14,486,800 |
25 Sep 2023 | USD | 1.63 | 1.73 | 1.61 | 1.72 | 1.72 | +0.09 (+5.52%) | 14,254,800 |
22 Sep 2023 | USD | 1.56 | 1.68 | 1.56 | 1.63 | 1.63 | +0.06 (+3.82%) | 11,325,600 |
21 Sep 2023 | USD | 1.55 | 1.6 | 1.53 | 1.57 | 1.57 | -0.02 (-1.26%) | 6,025,100 |
20 Sep 2023 | USD | 1.58 | 1.65 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 8,467,800 |
19 Sep 2023 | USD | 1.66 | 1.68 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 16,333,000 |
18 Sep 2023 | USD | 1.65 | 1.67 | 1.59 | 1.65 | 1.65 | 0.0 (0.0%) | 13,487,900 |
15 Sep 2023 | USD | 1.6 | 1.65 | 1.59 | 1.65 | 1.65 | +0.07 (+4.43%) | 18,533,200 |
14 Sep 2023 | USD | 1.54 | 1.6 | 1.52 | 1.58 | 1.58 | +0.06 (+3.95%) | 15,747,500 |
13 Sep 2023 | USD | 1.48 | 1.54 | 1.46 | 1.52 | 1.52 | +0.04 (+2.70%) | 14,872,300 |
12 Sep 2023 | USD | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | +0.02 (+1.37%) | 9,060,300 |
11 Sep 2023 | USD | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 7,066,900 |
8 Sep 2023 | USD | 1.39 | 1.44 | 1.38 | 1.43 | 1.43 | +0.02 (+1.42%) | 5,419,200 |
7 Sep 2023 | USD | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 5,538,900 |
6 Sep 2023 | USD | 1.48 | 1.48 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 6,608,200 |
5 Sep 2023 | USD | 1.45 | 1.47 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 7,837,100 |