Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | USD | 1.58 | 1.6 | 1.49 | 1.56 | 1.56 | -0.02 (-1.27%) | 114,400 |
30 Oct 2023 | USD | 1.67 | 1.71 | 1.54 | 1.58 | 1.58 | -0.014 (-0.88%) | 199,200 |
27 Oct 2023 | USD | 1.47 | 1.67 | 1.45 | 1.594 | 1.594 | +0.104 (+6.98%) | 173,600 |
26 Oct 2023 | USD | 1.45 | 1.5 | 1.39 | 1.49 | 1.49 | +0.06 (+4.20%) | 43,100 |
25 Oct 2023 | USD | 1.39 | 1.56 | 1.365 | 1.43 | 1.43 | +0.09 (+6.72%) | 63,400 |
24 Oct 2023 | USD | 1.42 | 1.42 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 42,300 |
23 Oct 2023 | USD | 1.252 | 1.34 | 1.25 | 1.33 | 1.33 | +0.03 (+2.31%) | 25,000 |
20 Oct 2023 | USD | 1.33 | 1.35 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 24,200 |
19 Oct 2023 | USD | 1.44 | 1.458 | 1.31 | 1.33 | 1.33 | -0.12 (-8.28%) | 89,000 |
18 Oct 2023 | USD | 1.54 | 1.57 | 1.409 | 1.45 | 1.45 | -0.08 (-5.23%) | 30,000 |
17 Oct 2023 | USD | 1.557 | 1.625 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 82,100 |
16 Oct 2023 | USD | 1.48 | 1.67 | 1.44 | 1.55 | 1.55 | +0.07 (+4.73%) | 141,600 |
13 Oct 2023 | USD | 1.46 | 1.51 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 70,200 |
12 Oct 2023 | USD | 1.48 | 1.5 | 1.407 | 1.46 | 1.46 | -0.04 (-2.67%) | 56,700 |
11 Oct 2023 | USD | 1.44 | 1.63 | 1.44 | 1.5 | 1.5 | +0.02 (+1.35%) | 218,500 |
10 Oct 2023 | USD | 1.58 | 1.582 | 1.42 | 1.48 | 1.48 | -0.08 (-5.13%) | 40,400 |
9 Oct 2023 | USD | 1.5 | 1.58 | 1.5 | 1.56 | 1.56 | +0.03 (+1.96%) | 9,000 |
6 Oct 2023 | USD | 1.595 | 1.595 | 1.4 | 1.53 | 1.53 | -0.08 (-4.97%) | 87,400 |
5 Oct 2023 | USD | 1.7 | 1.806 | 1.6 | 1.61 | 1.61 | -0.08 (-4.73%) | 149,800 |
4 Oct 2023 | USD | 1.57 | 1.71 | 1.495 | 1.69 | 1.69 | +0.15 (+9.74%) | 90,900 |
3 Oct 2023 | USD | 1.55 | 1.6 | 1.4 | 1.54 | 1.54 | -0.01 (-0.65%) | 98,400 |
2 Oct 2023 | USD | 1.46 | 1.59 | 1.35 | 1.55 | 1.55 | +0.18 (+13.14%) | 300,400 |
29 Sep 2023 | USD | 1.27 | 1.41 | 1.24 | 1.37 | 1.37 | +0.13 (+10.48%) | 136,400 |
28 Sep 2023 | USD | 1.35 | 1.35 | 1.2 | 1.24 | 1.24 | -0.02 (-1.59%) | 85,100 |
27 Sep 2023 | USD | 1.39 | 1.39 | 1.2 | 1.26 | 1.26 | +0.01 (+0.80%) | 286,700 |
26 Sep 2023 | USD | 1.2 | 1.293 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 52,700 |
25 Sep 2023 | USD | 1.3 | 1.33 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 69,600 |
22 Sep 2023 | USD | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 30,500 |
21 Sep 2023 | USD | 1.2 | 1.25 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 14,500 |
20 Sep 2023 | USD | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 46,900 |