Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 365,500 |
16 Oct 2023 | USD | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 462,800 |
13 Oct 2023 | USD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 317,000 |
12 Oct 2023 | USD | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 338,400 |
11 Oct 2023 | USD | 1.28 | 1.281 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 275,200 |
10 Oct 2023 | USD | 1.3 | 1.31 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 225,900 |
9 Oct 2023 | USD | 1.27 | 1.3 | 1.25 | 1.27 | 1.27 | -0.05 (-3.79%) | 243,300 |
6 Oct 2023 | USD | 1.28 | 1.32 | 1.27 | 1.32 | 1.32 | +0.04 (+3.13%) | 245,700 |
5 Oct 2023 | USD | 1.27 | 1.31 | 1.23 | 1.28 | 1.28 | +0.015 (+1.19%) | 572,000 |
4 Oct 2023 | USD | 1.27 | 1.27 | 1.26 | 1.265 | 1.265 | -0.005 (-0.39%) | 297,300 |
3 Oct 2023 | USD | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 329,200 |
2 Oct 2023 | USD | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -0.07 (-5.26%) | 411,200 |
29 Sep 2023 | USD | 1.41 | 1.42 | 1.32 | 1.33 | 1.33 | -0.07 (-5%) | 701,600 |
28 Sep 2023 | USD | 1.38 | 1.41 | 1.32 | 1.4 | 1.4 | +0.02 (+1.45%) | 730,100 |
27 Sep 2023 | USD | 1.36 | 1.455 | 1.29 | 1.38 | 1.38 | +0.03 (+2.22%) | 1,685,500 |
26 Sep 2023 | USD | 1.28 | 1.4 | 1.25 | 1.35 | 1.35 | +0.07 (+5.47%) | 1,457,100 |
25 Sep 2023 | USD | 1.3 | 1.301 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 232,400 |
22 Sep 2023 | USD | 1.31 | 1.32 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 418,700 |
21 Sep 2023 | USD | 1.3 | 1.32 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 624,500 |
20 Sep 2023 | USD | 1.34 | 1.38 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 481,300 |
19 Sep 2023 | USD | 1.36 | 1.36 | 1.19 | 1.33 | 1.33 | -0.03 (-2.21%) | 816,200 |
18 Sep 2023 | USD | 1.43 | 1.46 | 1.33 | 1.36 | 1.36 | -0.07 (-4.90%) | 514,000 |
15 Sep 2023 | USD | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 323,600 |
14 Sep 2023 | USD | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | 0.0 (0.0%) | 399,400 |
13 Sep 2023 | USD | 1.5 | 1.54 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 334,500 |
12 Sep 2023 | USD | 1.49 | 1.52 | 1.475 | 1.5 | 1.5 | +0.01 (+0.67%) | 238,500 |
11 Sep 2023 | USD | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -0.06 (-3.87%) | 665,300 |
8 Sep 2023 | USD | 1.54 | 1.57 | 1.48 | 1.55 | 1.55 | +0.03 (+1.97%) | 559,900 |
7 Sep 2023 | USD | 1.55 | 1.56 | 1.47 | 1.52 | 1.52 | -0.06 (-3.80%) | 743,400 |
6 Sep 2023 | USD | 1.67 | 1.7 | 1.56 | 1.58 | 1.58 | -0.08 (-4.82%) | 413,000 |