Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 503,800 |
16 Oct 2023 | USD | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 224,900 |
13 Oct 2023 | USD | 1.78 | 1.8 | 1.74 | 1.76 | 1.76 | -0.06 (-3.30%) | 259,700 |
12 Oct 2023 | USD | 1.87 | 1.87 | 1.78 | 1.82 | 1.82 | -0.06 (-3.19%) | 291,800 |
11 Oct 2023 | USD | 1.81 | 1.9 | 1.81 | 1.88 | 1.88 | +0.09 (+5.03%) | 449,800 |
10 Oct 2023 | USD | 1.77 | 1.83 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 343,600 |
9 Oct 2023 | USD | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 165,300 |
6 Oct 2023 | USD | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 180,900 |
5 Oct 2023 | USD | 1.81 | 1.85 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 228,800 |
4 Oct 2023 | USD | 1.77 | 1.83 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 385,300 |
3 Oct 2023 | USD | 1.81 | 1.81 | 1.71 | 1.78 | 1.78 | -0.05 (-2.73%) | 332,800 |
2 Oct 2023 | USD | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | -0.02 (-1.08%) | 243,900 |
29 Sep 2023 | USD | 1.84 | 1.88 | 1.83 | 1.85 | 1.85 | +0.03 (+1.65%) | 311,900 |
28 Sep 2023 | USD | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | +0.04 (+2.25%) | 241,000 |
27 Sep 2023 | USD | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 293,400 |
26 Sep 2023 | USD | 1.77 | 1.8 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 324,500 |
25 Sep 2023 | USD | 1.8 | 1.81 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 195,700 |
22 Sep 2023 | USD | 1.8 | 1.84 | 1.76 | 1.82 | 1.82 | +0.01 (+0.55%) | 321,200 |
21 Sep 2023 | USD | 1.87 | 1.88 | 1.78 | 1.81 | 1.81 | -0.07 (-3.72%) | 420,000 |
20 Sep 2023 | USD | 1.9 | 1.95 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 344,200 |
19 Sep 2023 | USD | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | +0.04 (+2.16%) | 187,800 |
18 Sep 2023 | USD | 1.86 | 1.89 | 1.83 | 1.85 | 1.85 | +0.01 (+0.54%) | 216,200 |
15 Sep 2023 | USD | 1.91 | 1.99 | 1.8 | 1.84 | 1.84 | -0.1 (-5.15%) | 2,246,500 |
14 Sep 2023 | USD | 1.86 | 1.99 | 1.81 | 1.94 | 1.94 | +0.12 (+6.59%) | 670,500 |
13 Sep 2023 | USD | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 501,000 |
12 Sep 2023 | USD | 1.85 | 1.88 | 1.81 | 1.84 | 1.84 | -0.03 (-1.60%) | 310,400 |
11 Sep 2023 | USD | 1.9 | 1.91 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 167,000 |
8 Sep 2023 | USD | 1.86 | 1.9 | 1.84 | 1.89 | 1.89 | +0.03 (+1.61%) | 197,900 |
7 Sep 2023 | USD | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 283,800 |
6 Sep 2023 | USD | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 165,500 |