Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 1.23 | 1.32 | 1.05 | 1.2 | 8.4 | -0.01 (-0.83%) | 192,600 |
18 Oct 2023 | USD | 1.25 | 1.25 | 1.12 | 1.21 | 8.47 | -0.07 (-5.47%) | 159,500 |
17 Oct 2023 | USD | 1.49 | 1.57 | 1.26 | 1.28 | 8.96 | -0.21 (-14.09%) | 734,100 |
16 Oct 2023 | USD | 1.502 | 1.549 | 1.465 | 1.49 | 10.43 | 0.0 (0.0%) | 13,500 |
13 Oct 2023 | USD | 1.47 | 1.58 | 1.47 | 1.49 | 10.43 | -0.01 (-0.67%) | 12,600 |
12 Oct 2023 | USD | 1.547 | 1.7 | 1.47 | 1.5 | 10.5 | 0.0 (0.0%) | 29,800 |
11 Oct 2023 | USD | 1.51 | 1.59 | 1.455 | 1.5 | 10.5 | -0.015 (-0.99%) | 46,800 |
10 Oct 2023 | USD | 1.51 | 1.6 | 1.43 | 1.515 | 10.605 | -0.045 (-2.88%) | 108,300 |
9 Oct 2023 | USD | 1.53 | 1.7 | 1.53 | 1.56 | 10.92 | -0.01 (-0.64%) | 15,000 |
6 Oct 2023 | USD | 1.65 | 1.679 | 1.46 | 1.57 | 10.99 | -0.11 (-6.55%) | 52,300 |
5 Oct 2023 | USD | 1.78 | 1.78 | 1.65 | 1.68 | 11.76 | -0.03 (-1.75%) | 128,600 |
4 Oct 2023 | USD | 1.67 | 1.71 | 1.65 | 1.71 | 11.97 | +0.06 (+3.64%) | 24,000 |
3 Oct 2023 | USD | 1.7 | 1.74 | 1.63 | 1.65 | 11.55 | 0.0 (0.0%) | 40,200 |
2 Oct 2023 | USD | 1.61 | 1.76 | 1.57 | 1.65 | 11.55 | +0.1 (+6.45%) | 100,100 |
29 Sep 2023 | USD | 1.61 | 1.74 | 1.54 | 1.55 | 10.85 | -0.115 (-6.91%) | 93,400 |
28 Sep 2023 | USD | 1.66 | 1.69 | 1.635 | 1.665 | 11.655 | -0.025 (-1.48%) | 43,100 |
27 Sep 2023 | USD | 1.66 | 1.78 | 1.66 | 1.69 | 11.83 | -0.01 (-0.59%) | 84,500 |
26 Sep 2023 | USD | 1.57 | 1.7 | 1.57 | 1.7 | 11.9 | +0.17 (+11.11%) | 93,200 |
25 Sep 2023 | USD | 1.57 | 1.58 | 1.5 | 1.53 | 10.71 | 0.0 (0.0%) | 64,700 |
22 Sep 2023 | USD | 1.46 | 1.55 | 1.46 | 1.53 | 10.71 | +0.015 (+0.99%) | 17,000 |
21 Sep 2023 | USD | 1.59 | 1.59 | 1.41 | 1.515 | 10.605 | -0.03 (-1.94%) | 105,300 |
20 Sep 2023 | USD | 1.46 | 1.6 | 1.43 | 1.545 | 10.815 | +0.035 (+2.32%) | 157,288 |
19 Sep 2023 | USD | 1.45 | 1.51 | 1.43 | 1.51 | 10.57 | +0.065 (+4.50%) | 46,508 |
18 Sep 2023 | USD | 1.52 | 1.5271 | 1.3001 | 1.445 | 10.115 | +0.045 (+3.21%) | 134,075 |
15 Sep 2023 | USD | 1.45 | 1.48 | 1.38 | 1.4 | 9.8 | +0.06 (+4.48%) | 143,700 |
14 Sep 2023 | USD | 1.43 | 1.43 | 1.31 | 1.34 | 9.38 | +0.03 (+2.29%) | 112,100 |
13 Sep 2023 | USD | 1.46 | 1.49 | 1.3 | 1.31 | 9.17 | +0.048 (+3.80%) | 212,900 |
12 Sep 2023 | USD | 1.164 | 1.289 | 1.15 | 1.262 | 8.834 | +0.082 (+6.95%) | 136,900 |
11 Sep 2023 | USD | 1.17 | 1.2 | 1.13 | 1.18 | 8.26 | +0.01 (+0.85%) | 25,800 |
8 Sep 2023 | USD | 1.17 | 1.19 | 1.121 | 1.17 | 8.19 | -0.01 (-0.85%) | 28,100 |