Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 1.36 | 1.57 | 1.36 | 1.56 | 1.56 | +0.16 (+11.43%) | 1,800 |
18 Oct 2023 | USD | 1.47 | 1.5 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 24,700 |
17 Oct 2023 | USD | 1.55 | 1.59 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 22,300 |
16 Oct 2023 | USD | 1.54 | 1.63 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 5,500 |
13 Oct 2023 | USD | 1.57 | 1.65 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 11,400 |
12 Oct 2023 | USD | 1.57 | 1.66 | 1.55 | 1.63 | 1.63 | +0.05 (+3.16%) | 5,400 |
11 Oct 2023 | USD | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 8,500 |
10 Oct 2023 | USD | 1.6 | 1.63 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 2,800 |
9 Oct 2023 | USD | 1.61 | 1.7 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 1,900 |
6 Oct 2023 | USD | 1.6 | 1.72 | 1.6 | 1.66 | 1.66 | -0.04 (-2.35%) | 14,400 |
5 Oct 2023 | USD | 1.57 | 1.72 | 1.57 | 1.7 | 1.7 | +0.07 (+4.29%) | 9,200 |
4 Oct 2023 | USD | 1.59 | 1.64 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 4,200 |
3 Oct 2023 | USD | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 2,600 |
2 Oct 2023 | USD | 1.61 | 1.67 | 1.6 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,300 |
29 Sep 2023 | USD | 1.7 | 1.73 | 1.68 | 1.68 | 1.68 | +0.08 (+5%) | 9,400 |
28 Sep 2023 | USD | 1.63 | 1.75 | 1.59 | 1.6 | 1.6 | +0.03 (+1.91%) | 18,300 |
27 Sep 2023 | USD | 1.61 | 1.65 | 1.55 | 1.57 | 1.57 | -0.08 (-4.85%) | 24,000 |
26 Sep 2023 | USD | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -0.04 (-2.37%) | 6,900 |
25 Sep 2023 | USD | 1.71 | 1.8 | 1.61 | 1.69 | 1.69 | -0.01 (-0.59%) | 2,200 |
22 Sep 2023 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.1 (-5.56%) | 600 |
21 Sep 2023 | USD | 1.62 | 1.8 | 1.62 | 1.8 | 1.8 | +0.04 (+2.27%) | 700 |
20 Sep 2023 | USD | 1.8 | 1.85 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 12,100 |
19 Sep 2023 | USD | 1.75 | 1.75 | 1.6 | 1.75 | 1.75 | 0.0 (0.0%) | 3,100 |
18 Sep 2023 | USD | 1.7 | 1.75 | 1.6 | 1.75 | 1.75 | +0.08 (+4.79%) | 29,300 |
15 Sep 2023 | USD | 1.65 | 1.68 | 1.55 | 1.67 | 1.67 | +0.07 (+4.38%) | 14,000 |
14 Sep 2023 | USD | 1.59 | 1.64 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 16,900 |
13 Sep 2023 | USD | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 3,200 |
12 Sep 2023 | USD | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | -0.03 (-1.83%) | 7,000 |
11 Sep 2023 | USD | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | -0.05 (-2.96%) | 3,900 |
8 Sep 2023 | USD | 1.75 | 1.75 | 1.62 | 1.69 | 1.69 | +0.05 (+3.05%) | 10,500 |