Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.45 | 1.58 | 1.43 | 1.54 | 1.54 | +0.08 (+5.48%) | 143,700 |
12 Oct 2023 | USD | 1.58 | 1.61 | 1.46 | 1.46 | 1.46 | -0.11 (-7.01%) | 155,500 |
11 Oct 2023 | USD | 1.57 | 1.602 | 1.525 | 1.57 | 1.57 | +0.01 (+0.64%) | 105,600 |
10 Oct 2023 | USD | 1.56 | 1.62 | 1.46 | 1.56 | 1.56 | +0.1 (+6.85%) | 312,300 |
9 Oct 2023 | USD | 1.59 | 1.63 | 1.46 | 1.46 | 1.46 | -0.19 (-11.52%) | 377,300 |
6 Oct 2023 | USD | 1.6 | 1.67 | 1.54 | 1.65 | 1.65 | +0.04 (+2.48%) | 257,700 |
5 Oct 2023 | USD | 1.66 | 1.724 | 1.6 | 1.61 | 1.61 | -0.085 (-5.01%) | 169,800 |
4 Oct 2023 | USD | 1.71 | 1.71 | 1.59 | 1.695 | 1.695 | +0.035 (+2.11%) | 232,400 |
3 Oct 2023 | USD | 1.75 | 1.78 | 1.65 | 1.66 | 1.66 | -0.09 (-5.14%) | 196,000 |
2 Oct 2023 | USD | 1.81 | 1.87 | 1.72 | 1.75 | 1.75 | -0.1 (-5.41%) | 304,700 |
29 Sep 2023 | USD | 1.95 | 1.95 | 1.8 | 1.85 | 1.85 | -0.05 (-2.63%) | 331,600 |
28 Sep 2023 | USD | 1.89 | 1.93 | 1.8 | 1.9 | 1.9 | +0.04 (+2.15%) | 294,200 |
27 Sep 2023 | USD | 2.02 | 2.02 | 1.8 | 1.86 | 1.86 | -0.16 (-7.92%) | 812,600 |
26 Sep 2023 | USD | 2.06 | 2.16 | 1.97 | 2.02 | 2.02 | -0.035 (-1.70%) | 791,600 |
25 Sep 2023 | USD | 2.03 | 2.3 | 2.01 | 2.055 | 2.055 | +0.075 (+3.79%) | 1,464,000 |
22 Sep 2023 | USD | 1.89 | 1.98 | 1.85 | 1.98 | 1.98 | +0.11 (+5.88%) | 452,500 |
21 Sep 2023 | USD | 1.86 | 1.94 | 1.8 | 1.87 | 1.87 | +0.02 (+1.08%) | 546,200 |
20 Sep 2023 | USD | 1.8 | 1.89 | 1.77 | 1.85 | 1.85 | +0.07 (+3.93%) | 360,100 |
19 Sep 2023 | USD | 1.77 | 1.87 | 1.73 | 1.78 | 1.78 | -0.01 (-0.56%) | 354,700 |
18 Sep 2023 | USD | 1.7 | 1.83 | 1.62 | 1.79 | 1.79 | +0.1 (+5.92%) | 453,800 |
15 Sep 2023 | USD | 1.96 | 2 | 1.67 | 1.69 | 1.69 | -0.27 (-13.78%) | 1,478,300 |
14 Sep 2023 | USD | 1.93 | 2.05 | 1.89 | 1.96 | 1.96 | +0.09 (+4.81%) | 984,200 |
13 Sep 2023 | USD | 1.74 | 1.88 | 1.74 | 1.87 | 1.87 | +0.13 (+7.47%) | 630,700 |
12 Sep 2023 | USD | 1.81 | 1.92 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 437,600 |
11 Sep 2023 | USD | 1.61 | 1.82 | 1.58 | 1.76 | 1.76 | +0.18 (+11.39%) | 795,700 |
8 Sep 2023 | USD | 1.64 | 1.757 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 701,700 |
7 Sep 2023 | USD | 1.5 | 1.62 | 1.46 | 1.59 | 1.59 | +0.09 (+6%) | 325,100 |
6 Sep 2023 | USD | 1.49 | 1.54 | 1.42 | 1.5 | 1.5 | -0.01 (-0.66%) | 296,100 |
5 Sep 2023 | USD | 1.35 | 1.51 | 1.32 | 1.51 | 1.51 | +0.15 (+11.03%) | 494,800 |
1 Sep 2023 | USD | 1.44 | 1.475 | 1.3 | 1.36 | 1.36 | -0.11 (-7.48%) | 524,500 |