Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 1.84 | 1.94 | 1.78 | 1.85 | 1.85 | +0.06 (+3.35%) | 142,800 |
18 Oct 2023 | USD | 1.79 | 1.82 | 1.76 | 1.79 | 1.79 | -0.04 (-2.19%) | 173,100 |
17 Oct 2023 | USD | 1.84 | 1.95 | 1.79 | 1.83 | 1.83 | +0.01 (+0.55%) | 230,600 |
16 Oct 2023 | USD | 1.95 | 2.05 | 1.75 | 1.82 | 1.82 | -0.02 (-1.09%) | 505,000 |
13 Oct 2023 | USD | 1.77 | 1.85 | 1.72 | 1.84 | 1.84 | +0.08 (+4.55%) | 189,600 |
12 Oct 2023 | USD | 1.81 | 1.82 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 64,500 |
11 Oct 2023 | USD | 1.79 | 1.81 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 23,600 |
10 Oct 2023 | USD | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | 0.0 (0.0%) | 88,200 |
9 Oct 2023 | USD | 1.79 | 1.83 | 1.76 | 1.77 | 1.77 | -0.07 (-3.80%) | 74,900 |
6 Oct 2023 | USD | 1.78 | 1.85 | 1.75 | 1.84 | 1.84 | +0.03 (+1.66%) | 33,200 |
5 Oct 2023 | USD | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | 0.0 (0.0%) | 41,800 |
4 Oct 2023 | USD | 1.84 | 1.9 | 1.77 | 1.81 | 1.81 | +0.01 (+0.56%) | 96,700 |
3 Oct 2023 | USD | 1.82 | 1.87 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 56,300 |
2 Oct 2023 | USD | 1.87 | 1.89 | 1.82 | 1.84 | 1.84 | -0.06 (-3.16%) | 43,900 |
29 Sep 2023 | USD | 1.86 | 1.91 | 1.81 | 1.9 | 1.9 | +0.04 (+2.15%) | 84,300 |
28 Sep 2023 | USD | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -0.06 (-3.12%) | 56,700 |
27 Sep 2023 | USD | 1.95 | 1.97 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 51,200 |
26 Sep 2023 | USD | 2.04 | 2.04 | 1.94 | 1.95 | 1.95 | -0.11 (-5.34%) | 126,600 |
25 Sep 2023 | USD | 1.98 | 2.15 | 1.95 | 2.06 | 2.06 | +0.08 (+4.04%) | 196,500 |
22 Sep 2023 | USD | 1.93 | 1.99 | 1.93 | 1.98 | 1.98 | +0.01 (+0.51%) | 83,200 |
21 Sep 2023 | USD | 1.97 | 1.97 | 1.92 | 1.97 | 1.97 | -0.01 (-0.51%) | 67,600 |
20 Sep 2023 | USD | 2.01 | 2.01 | 1.94 | 1.98 | 1.98 | +0.01 (+0.51%) | 60,100 |
19 Sep 2023 | USD | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | -0.03 (-1.50%) | 62,400 |
18 Sep 2023 | USD | 2.02 | 2.02 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 117,600 |
15 Sep 2023 | USD | 2 | 2.03 | 1.94 | 2.02 | 2.02 | +0.03 (+1.51%) | 75,700 |
14 Sep 2023 | USD | 1.96 | 1.99 | 1.92 | 1.99 | 1.99 | +0.07 (+3.65%) | 61,000 |
13 Sep 2023 | USD | 1.95 | 1.96 | 1.92 | 1.92 | 1.92 | -0.03 (-1.54%) | 100,400 |
12 Sep 2023 | USD | 1.95 | 1.99 | 1.94 | 1.95 | 1.95 | -0.02 (-1.02%) | 88,700 |
11 Sep 2023 | USD | 1.94 | 1.99 | 1.92 | 1.97 | 1.97 | +0.03 (+1.55%) | 308,900 |
8 Sep 2023 | USD | 1.91 | 1.95 | 1.89 | 1.94 | 1.94 | +0.03 (+1.57%) | 102,800 |