Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.43 | 1.44 | 1.35 | 1.41 | 1.41 | -0.02 (-1.40%) | 255,400 |
12 Oct 2023 | USD | 1.42 | 1.47 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 396,200 |
11 Oct 2023 | USD | 1.47 | 1.47 | 1.3 | 1.4 | 1.4 | -0.07 (-4.76%) | 424,500 |
10 Oct 2023 | USD | 1.78 | 1.83 | 1.41 | 1.47 | 1.47 | -0.24 (-14.04%) | 763,400 |
9 Oct 2023 | USD | 1.75 | 1.75 | 1.56 | 1.71 | 1.71 | -0.09 (-5%) | 430,000 |
6 Oct 2023 | USD | 1.75 | 1.84 | 1.7 | 1.8 | 1.8 | +0.06 (+3.45%) | 157,400 |
5 Oct 2023 | USD | 1.67 | 1.74 | 1.6 | 1.74 | 1.74 | +0.15 (+9.43%) | 393,600 |
4 Oct 2023 | USD | 1.55 | 1.6 | 1.46 | 1.59 | 1.59 | -0.01 (-0.63%) | 131,900 |
3 Oct 2023 | USD | 1.62 | 1.71 | 1.58 | 1.6 | 1.6 | 0.0 (0.0%) | 239,600 |
2 Oct 2023 | USD | 1.66 | 1.7 | 1.55 | 1.6 | 1.6 | -0.07 (-4.19%) | 498,500 |
29 Sep 2023 | USD | 1.68 | 1.72 | 1.63 | 1.67 | 1.67 | -0.03 (-1.76%) | 167,300 |
28 Sep 2023 | USD | 1.61 | 1.74 | 1.61 | 1.7 | 1.7 | +0.09 (+5.59%) | 87,700 |
27 Sep 2023 | USD | 1.59 | 1.66 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 241,900 |
26 Sep 2023 | USD | 1.58 | 1.72 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 234,600 |
25 Sep 2023 | USD | 1.52 | 1.69 | 1.52 | 1.6 | 1.6 | +0.02 (+1.27%) | 235,700 |
22 Sep 2023 | USD | 1.5 | 1.64 | 1.48 | 1.58 | 1.58 | +0.11 (+7.48%) | 220,300 |
21 Sep 2023 | USD | 1.48 | 1.51 | 1.42 | 1.47 | 1.47 | -0.02 (-1.34%) | 363,400 |
20 Sep 2023 | USD | 1.51 | 1.58 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 86,900 |
19 Sep 2023 | USD | 1.54 | 1.56 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 89,000 |
18 Sep 2023 | USD | 1.57 | 1.59 | 1.44 | 1.54 | 1.54 | -0.01 (-0.65%) | 257,800 |
15 Sep 2023 | USD | 1.64 | 1.77 | 1.55 | 1.55 | 1.55 | -0.09 (-5.49%) | 413,200 |
14 Sep 2023 | USD | 1.58 | 1.74 | 1.58 | 1.64 | 1.64 | +0.05 (+3.14%) | 391,500 |
13 Sep 2023 | USD | 1.4 | 1.59 | 1.4 | 1.59 | 1.59 | +0.16 (+11.19%) | 532,400 |
12 Sep 2023 | USD | 1.49 | 1.52 | 1.4 | 1.43 | 1.43 | -0.06 (-4.03%) | 234,200 |
11 Sep 2023 | USD | 1.39 | 1.5 | 1.32 | 1.49 | 1.49 | +0.15 (+11.19%) | 798,800 |
8 Sep 2023 | USD | 1.39 | 1.39 | 1.29 | 1.34 | 1.34 | +0.03 (+2.29%) | 206,600 |
7 Sep 2023 | USD | 1.37 | 1.37 | 1.25 | 1.31 | 1.31 | +0.01 (+0.77%) | 184,400 |
6 Sep 2023 | USD | 1.34 | 1.37 | 1.26 | 1.3 | 1.3 | -0.04 (-2.99%) | 180,400 |
5 Sep 2023 | USD | 1.24 | 1.36 | 1.24 | 1.34 | 1.34 | +0.12 (+9.84%) | 356,700 |
1 Sep 2023 | USD | 1.18 | 1.24 | 1.16 | 1.22 | 1.22 | +0.05 (+4.27%) | 170,900 |