Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.61 | 1.71 | 1.61 | 1.65 | 1.65 | +0.08 (+5.10%) | 2,283,000 |
12 Oct 2023 | USD | 1.6 | 1.63 | 1.535 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,243,300 |
11 Oct 2023 | USD | 1.53 | 1.61 | 1.525 | 1.6 | 1.6 | +0.1 (+6.67%) | 1,597,700 |
10 Oct 2023 | USD | 1.57 | 1.57 | 1.49 | 1.5 | 1.5 | -0.06 (-3.85%) | 1,643,600 |
9 Oct 2023 | USD | 1.51 | 1.575 | 1.51 | 1.56 | 1.56 | +0.05 (+3.31%) | 950,900 |
6 Oct 2023 | USD | 1.45 | 1.53 | 1.45 | 1.51 | 1.51 | +0.04 (+2.72%) | 1,492,200 |
5 Oct 2023 | USD | 1.48 | 1.5 | 1.415 | 1.47 | 1.47 | 0.0 (0.0%) | 1,537,400 |
4 Oct 2023 | USD | 1.49 | 1.49 | 1.4 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,903,400 |
3 Oct 2023 | USD | 1.48 | 1.5 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,577,100 |
2 Oct 2023 | USD | 1.51 | 1.51 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 1,262,600 |
29 Sep 2023 | USD | 1.61 | 1.61 | 1.495 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,859,400 |
28 Sep 2023 | USD | 1.55 | 1.59 | 1.525 | 1.55 | 1.55 | 0.0 (0.0%) | 2,706,400 |
27 Sep 2023 | USD | 1.6 | 1.61 | 1.53 | 1.55 | 1.55 | -0.05 (-3.13%) | 1,769,300 |
26 Sep 2023 | USD | 1.61 | 1.62 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 1,454,000 |
25 Sep 2023 | USD | 1.66 | 1.66 | 1.6 | 1.63 | 1.63 | -0.01 (-0.61%) | 1,570,400 |
22 Sep 2023 | USD | 1.69 | 1.71 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 1,197,100 |
21 Sep 2023 | USD | 1.76 | 1.765 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 1,964,100 |
20 Sep 2023 | USD | 1.8 | 1.849 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,419,200 |
19 Sep 2023 | USD | 1.89 | 1.89 | 1.79 | 1.8 | 1.8 | -0.08 (-4.26%) | 1,470,200 |
18 Sep 2023 | USD | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | +0.07 (+3.87%) | 1,169,100 |
15 Sep 2023 | USD | 1.79 | 1.865 | 1.78 | 1.81 | 1.81 | +0.04 (+2.26%) | 7,771,400 |
14 Sep 2023 | USD | 1.73 | 1.8 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 2,131,500 |
13 Sep 2023 | USD | 1.84 | 1.85 | 1.72 | 1.74 | 1.74 | -0.1 (-5.43%) | 2,303,600 |
12 Sep 2023 | USD | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | -0.02 (-1.08%) | 1,348,800 |
11 Sep 2023 | USD | 1.84 | 1.89 | 1.81 | 1.86 | 1.86 | +0.06 (+3.33%) | 2,015,500 |
8 Sep 2023 | USD | 1.85 | 1.87 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 1,406,200 |
7 Sep 2023 | USD | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 898,500 |
6 Sep 2023 | USD | 1.9 | 1.918 | 1.84 | 1.86 | 1.86 | -0.04 (-2.11%) | 1,166,900 |
5 Sep 2023 | USD | 1.94 | 1.95 | 1.87 | 1.9 | 1.9 | -0.07 (-3.55%) | 873,500 |
1 Sep 2023 | USD | 2.01 | 2.04 | 1.95 | 1.97 | 1.97 | -0.01 (-0.51%) | 493,700 |