Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | USD | 1.26 | 1.33 | 1.23 | 1.33 | 1.33 | +0.06 (+4.72%) | 1,500 |
24 Oct 2023 | USD | 1.26 | 1.27 | 1.19 | 1.27 | 1.27 | -0.01 (-0.78%) | 3,100 |
23 Oct 2023 | USD | 1.35 | 1.39 | 1.21 | 1.28 | 1.28 | -0.05 (-3.76%) | 10,500 |
20 Oct 2023 | USD | 1.26 | 1.36 | 1.26 | 1.33 | 1.33 | +0.04 (+3.10%) | 7,000 |
19 Oct 2023 | USD | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,300 |
18 Oct 2023 | USD | 1.21 | 1.34 | 1.21 | 1.27 | 1.27 | +0.05 (+4.10%) | 6,200 |
17 Oct 2023 | USD | 1.2 | 1.31 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 5,900 |
16 Oct 2023 | USD | 1.22 | 1.24 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 1,800 |
13 Oct 2023 | USD | 1.26 | 1.26 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 2,100 |
12 Oct 2023 | USD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 2,200 |
11 Oct 2023 | USD | 1.29 | 1.34 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 10,400 |
10 Oct 2023 | USD | 1.27 | 1.34 | 1.17 | 1.25 | 1.25 | +0.04 (+3.31%) | 4,800 |
9 Oct 2023 | USD | 1.26 | 1.26 | 1.16 | 1.21 | 1.21 | -0.04 (-3.20%) | 6,400 |
6 Oct 2023 | USD | 1.31 | 1.37 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 11,600 |
5 Oct 2023 | USD | 1.3 | 1.3 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 6,200 |
4 Oct 2023 | USD | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | +0.07 (+5.47%) | 4,500 |
3 Oct 2023 | USD | 1.29 | 1.37 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 8,500 |
2 Oct 2023 | USD | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 6,300 |
29 Sep 2023 | USD | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 3,000 |
28 Sep 2023 | USD | 1.3 | 1.33 | 1.25 | 1.33 | 1.33 | -0.01 (-0.75%) | 11,600 |
27 Sep 2023 | USD | 1.44 | 1.44 | 1.31 | 1.34 | 1.34 | +0.04 (+3.08%) | 21,800 |
26 Sep 2023 | USD | 1.42 | 1.53 | 1.25 | 1.3 | 1.3 | -0.15 (-10.34%) | 29,100 |
25 Sep 2023 | USD | 1.41 | 1.53 | 1.29 | 1.45 | 1.45 | +0.17 (+13.28%) | 68,400 |
22 Sep 2023 | USD | 1.24 | 1.38 | 1.24 | 1.28 | 1.28 | -0.01 (-0.78%) | 16,200 |
21 Sep 2023 | USD | 1.26 | 1.34 | 1.23 | 1.29 | 1.29 | +0.09 (+7.50%) | 29,700 |
20 Sep 2023 | USD | 1.2199 | 1.28 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 19,223 |
19 Sep 2023 | USD | 1.09 | 1.25 | 1.09 | 1.22 | 1.22 | +0.2 (+19.61%) | 43,524 |
18 Sep 2023 | USD | 1.1 | 1.1009 | 0.9491 | 1.02 | 1.02 | +0.02 (+2%) | 54,671 |
15 Sep 2023 | USD | 1.06 | 1.12 | 1 | 1 | 1 | -0.01 (-0.99%) | 31,600 |
14 Sep 2023 | USD | 1.12 | 1.12 | 0.98 | 1.01 | 1.01 | -0.08 (-7.34%) | 83,000 |