Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 41,000 |
18 Oct 2023 | USD | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 27,000 |
17 Oct 2023 | USD | 1.16 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 12,300 |
16 Oct 2023 | USD | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 47,700 |
13 Oct 2023 | USD | 1.24 | 1.24 | 1.15 | 1.15 | 1.15 | -0.062 (-5.12%) | 63,000 |
12 Oct 2023 | USD | 1.23 | 1.25 | 1.2 | 1.212 | 1.212 | -0.018 (-1.46%) | 31,800 |
11 Oct 2023 | USD | 1.2 | 1.26 | 1.18 | 1.23 | 1.23 | +0.04 (+3.36%) | 59,900 |
10 Oct 2023 | USD | 1.17 | 1.2 | 1.13 | 1.19 | 1.19 | +0.06 (+5.31%) | 45,800 |
9 Oct 2023 | USD | 1.15 | 1.19 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 44,600 |
6 Oct 2023 | USD | 1.18 | 1.22 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 51,600 |
5 Oct 2023 | USD | 1.22 | 1.26 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 100,000 |
4 Oct 2023 | USD | 1.21 | 1.25 | 1.17 | 1.23 | 1.23 | +0.02 (+1.65%) | 83,700 |
3 Oct 2023 | USD | 1.16 | 1.21 | 1.144 | 1.21 | 1.21 | +0.05 (+4.31%) | 138,100 |
2 Oct 2023 | USD | 1.19 | 1.209 | 1.15 | 1.16 | 1.16 | -0.051 (-4.21%) | 76,200 |
29 Sep 2023 | USD | 1.19 | 1.22 | 1.19 | 1.211 | 1.211 | +0.021 (+1.76%) | 69,200 |
28 Sep 2023 | USD | 1.17 | 1.24 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 66,300 |
27 Sep 2023 | USD | 1.18 | 1.23 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 132,100 |
26 Sep 2023 | USD | 1.21 | 1.24 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 161,300 |
25 Sep 2023 | USD | 1.25 | 1.28 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 227,700 |
22 Sep 2023 | USD | 1.3 | 1.36 | 1.24 | 1.25 | 1.25 | -0.12 (-8.76%) | 281,600 |
21 Sep 2023 | USD | 1.34 | 1.45 | 1.34 | 1.37 | 1.37 | +0.04 (+3.01%) | 283,000 |
20 Sep 2023 | USD | 1.33 | 1.42 | 1.3 | 1.33 | 1.33 | -0.05 (-3.62%) | 232,000 |
19 Sep 2023 | USD | 1.59 | 1.62 | 1.37 | 1.38 | 1.38 | -0.22 (-13.75%) | 504,400 |
18 Sep 2023 | USD | 1.58 | 1.68 | 1.47 | 1.6 | 1.6 | +0.1 (+6.67%) | 1,470,000 |
15 Sep 2023 | USD | 1.36 | 1.53 | 1.28 | 1.5 | 1.5 | +0.14 (+10.29%) | 1,370,700 |
14 Sep 2023 | USD | 1.37 | 1.41 | 1.25 | 1.36 | 1.36 | +0.01 (+0.74%) | 469,000 |
13 Sep 2023 | USD | 1.27 | 1.37 | 1.27 | 1.35 | 1.35 | +0.061 (+4.73%) | 324,300 |
12 Sep 2023 | USD | 1.3 | 1.3 | 1.26 | 1.289 | 1.289 | -0.001 (-0.08%) | 83,400 |
11 Sep 2023 | USD | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | +0.053 (+4.28%) | 50,700 |
8 Sep 2023 | USD | 1.24 | 1.26 | 1.22 | 1.237 | 1.237 | -0.003 (-0.24%) | 43,500 |