Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2023 | USD | 1.37 | 1.4 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 71,100 |
23 Oct 2023 | USD | 1.4 | 1.43 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 129,600 |
20 Oct 2023 | USD | 1.35 | 1.4 | 1.33 | 1.4 | 1.4 | +0.07 (+5.26%) | 86,100 |
19 Oct 2023 | USD | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 92,100 |
18 Oct 2023 | USD | 1.39 | 1.42 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 109,600 |
17 Oct 2023 | USD | 1.38 | 1.41 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 121,600 |
16 Oct 2023 | USD | 1.42 | 1.46 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 124,200 |
13 Oct 2023 | USD | 1.42 | 1.45 | 1.39 | 1.43 | 1.43 | -0.01 (-0.69%) | 62,000 |
12 Oct 2023 | USD | 1.4 | 1.44 | 1.39 | 1.44 | 1.44 | +0.04 (+2.86%) | 117,500 |
11 Oct 2023 | USD | 1.41 | 1.43 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 39,900 |
10 Oct 2023 | USD | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 117,400 |
9 Oct 2023 | USD | 1.39 | 1.4 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 16,800 |
6 Oct 2023 | USD | 1.4 | 1.43 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 37,500 |
5 Oct 2023 | USD | 1.37 | 1.39 | 1.35 | 1.39 | 1.39 | +0.03 (+2.21%) | 68,900 |
4 Oct 2023 | USD | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 38,900 |
3 Oct 2023 | USD | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 69,200 |
2 Oct 2023 | USD | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 60,300 |
29 Sep 2023 | USD | 1.39 | 1.43 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 295,800 |
28 Sep 2023 | USD | 1.37 | 1.4 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 73,000 |
27 Sep 2023 | USD | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 51,900 |
26 Sep 2023 | USD | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 222,800 |
25 Sep 2023 | USD | 1.37 | 1.45 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 59,400 |
22 Sep 2023 | USD | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 55,600 |
21 Sep 2023 | USD | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 62,200 |
20 Sep 2023 | USD | 1.4 | 1.44 | 1.36 | 1.39 | 1.39 | -0.03 (-2.11%) | 166,600 |
19 Sep 2023 | USD | 1.36 | 1.5 | 1.36 | 1.42 | 1.42 | +0.09 (+6.77%) | 263,000 |
18 Sep 2023 | USD | 1.3 | 1.4 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 142,000 |
15 Sep 2023 | USD | 1.36 | 1.38 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 196,100 |
14 Sep 2023 | USD | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 91,500 |
13 Sep 2023 | USD | 1.36 | 1.4 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 222,000 |