Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.15 | 1.2 | 1.11 | 1.2 | 1.2 | +0.06 (+5.26%) | 315,900 |
13 Oct 2023 | USD | 1.13 | 1.18 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 371,500 |
12 Oct 2023 | USD | 1.15 | 1.16 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 421,200 |
11 Oct 2023 | USD | 1.2 | 1.22 | 1.13 | 1.17 | 1.17 | -0.01 (-0.85%) | 317,700 |
10 Oct 2023 | USD | 1.1 | 1.22 | 1.1 | 1.18 | 1.18 | +0.06 (+5.36%) | 540,600 |
9 Oct 2023 | USD | 1.2 | 1.21 | 1.08 | 1.12 | 1.12 | -0.08 (-6.67%) | 503,300 |
6 Oct 2023 | USD | 1.2 | 1.246 | 1.17 | 1.2 | 1.2 | -0.07 (-5.51%) | 791,700 |
5 Oct 2023 | USD | 1.17 | 1.31 | 1.16 | 1.27 | 1.27 | +0.13 (+11.40%) | 526,500 |
4 Oct 2023 | USD | 1.27 | 1.27 | 1.14 | 1.14 | 1.14 | -0.12 (-9.52%) | 552,400 |
3 Oct 2023 | USD | 1.34 | 1.35 | 1.24 | 1.26 | 1.26 | -0.1 (-7.35%) | 551,300 |
2 Oct 2023 | USD | 1.43 | 1.45 | 1.32 | 1.36 | 1.36 | -0.08 (-5.56%) | 425,300 |
29 Sep 2023 | USD | 1.36 | 1.44 | 1.34 | 1.44 | 1.44 | +0.09 (+6.67%) | 444,500 |
28 Sep 2023 | USD | 1.32 | 1.36 | 1.27 | 1.35 | 1.35 | +0.04 (+3.05%) | 290,800 |
27 Sep 2023 | USD | 1.28 | 1.335 | 1.26 | 1.31 | 1.31 | +0.05 (+3.97%) | 333,200 |
26 Sep 2023 | USD | 1.22 | 1.3 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 217,300 |
25 Sep 2023 | USD | 1.26 | 1.26 | 1.17 | 1.22 | 1.22 | -0.01 (-0.81%) | 319,300 |
22 Sep 2023 | USD | 1.28 | 1.31 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 338,000 |
21 Sep 2023 | USD | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -0.07 (-5.22%) | 454,900 |
20 Sep 2023 | USD | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -0.025 (-1.83%) | 349,000 |
19 Sep 2023 | USD | 1.49 | 1.52 | 1.34 | 1.365 | 1.365 | -0.125 (-8.39%) | 1,452,300 |
18 Sep 2023 | USD | 1.56 | 1.565 | 1.47 | 1.49 | 1.49 | -0.05 (-3.25%) | 573,500 |
15 Sep 2023 | USD | 1.6 | 1.605 | 1.531 | 1.54 | 1.54 | -0.06 (-3.75%) | 1,001,594 |
14 Sep 2023 | USD | 1.59 | 1.61 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 266,500 |
13 Sep 2023 | USD | 1.65 | 1.67 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 382,500 |
12 Sep 2023 | USD | 1.68 | 1.7 | 1.63 | 1.65 | 1.65 | -0.04 (-2.37%) | 279,500 |
11 Sep 2023 | USD | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | +0.07 (+4.32%) | 345,600 |
8 Sep 2023 | USD | 1.65 | 1.662 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 267,000 |
7 Sep 2023 | USD | 1.66 | 1.68 | 1.61 | 1.66 | 1.66 | -0.01 (-0.60%) | 364,000 |
6 Sep 2023 | USD | 1.7 | 1.71 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 401,000 |
5 Sep 2023 | USD | 1.71 | 1.725 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 317,300 |