Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 1.35 | 1.44 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 4,116 |
16 Oct 2023 | USD | 1.35 | 1.56 | 1.32 | 1.36 | 1.36 | -0.03 (-2.16%) | 12,886 |
13 Oct 2023 | USD | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 600 |
12 Oct 2023 | USD | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | -0.01 (-0.71%) | 300 |
11 Oct 2023 | USD | 1.36 | 1.42 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,000 |
10 Oct 2023 | USD | 1.311 | 1.52 | 1.311 | 1.42 | 1.42 | +0.01 (+0.71%) | 26,500 |
9 Oct 2023 | USD | 1.3 | 1.42 | 1.3 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,400 |
6 Oct 2023 | USD | 1.53 | 1.55 | 1.375 | 1.42 | 1.42 | -0.13 (-8.39%) | 7,700 |
5 Oct 2023 | USD | 1.525 | 1.556 | 1.525 | 1.55 | 1.55 | +0.025 (+1.64%) | 6,100 |
4 Oct 2023 | USD | 1.55 | 1.85 | 1.25 | 1.525 | 1.525 | -0.025 (-1.61%) | 145,900 |
3 Oct 2023 | USD | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | +0.16 (+11.51%) | 4,300 |
2 Oct 2023 | USD | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 6,800 |
29 Sep 2023 | USD | 1.29 | 1.45 | 1.25 | 1.4 | 1.4 | +0.08 (+6.06%) | 33,100 |
28 Sep 2023 | USD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | +0.02 (+1.54%) | 300 |
27 Sep 2023 | USD | 1.22 | 1.3 | 1.21 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,400 |
26 Sep 2023 | USD | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 800 |
25 Sep 2023 | USD | 1.25 | 1.4 | 1.2 | 1.31 | 1.31 | -0.04 (-2.96%) | 17,000 |
22 Sep 2023 | USD | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 700 |
21 Sep 2023 | USD | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 4,100 |
20 Sep 2023 | USD | 1.42 | 1.43 | 1.33 | 1.33 | 1.33 | -0.12 (-8.28%) | 1,500 |
19 Sep 2023 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,900 |
18 Sep 2023 | USD | 1.339 | 1.512 | 1.25 | 1.43 | 1.43 | +0.08 (+5.93%) | 43,800 |
15 Sep 2023 | USD | 1.35 | 1.41 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 14,200 |
14 Sep 2023 | USD | 1.235 | 1.33 | 1.2 | 1.33 | 1.33 | +0.05 (+3.91%) | 14,800 |
13 Sep 2023 | USD | 1.31 | 1.32 | 1.24 | 1.28 | 1.28 | -0.04 (-3.03%) | 9,400 |
12 Sep 2023 | USD | 1.3 | 1.38 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 3,200 |
11 Sep 2023 | USD | 1.38 | 1.38 | 1.3 | 1.35 | 1.35 | -0.06 (-4.26%) | 6,800 |
8 Sep 2023 | USD | 1.38 | 1.46 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 4,100 |
7 Sep 2023 | USD | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 6,900 |
6 Sep 2023 | USD | 1.35 | 1.4 | 1.35 | 1.36 | 1.36 | +0.03 (+2.26%) | 9,200 |