Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 21,500 |
18 Oct 2023 | USD | 1.23 | 1.26 | 1.17 | 1.18 | 1.18 | -0.077 (-6.13%) | 65,900 |
17 Oct 2023 | USD | 1.28 | 1.319 | 1.25 | 1.257 | 1.257 | -0.043 (-3.31%) | 26,000 |
16 Oct 2023 | USD | 1.33 | 1.347 | 1.297 | 1.3 | 1.3 | -0.01 (-0.76%) | 44,300 |
13 Oct 2023 | USD | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 18,400 |
12 Oct 2023 | USD | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | +0.02 (+1.49%) | 24,400 |
11 Oct 2023 | USD | 1.36 | 1.389 | 1.34 | 1.34 | 1.34 | -0.08 (-5.63%) | 48,800 |
10 Oct 2023 | USD | 1.4 | 1.438 | 1.395 | 1.42 | 1.42 | +0.1 (+7.58%) | 25,400 |
9 Oct 2023 | USD | 1.42 | 1.42 | 1.295 | 1.32 | 1.32 | -0.215 (-14.01%) | 101,800 |
6 Oct 2023 | USD | 1.58 | 1.58 | 1.494 | 1.535 | 1.535 | +0.035 (+2.33%) | 38,900 |
5 Oct 2023 | USD | 1.576 | 1.576 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 11,700 |
4 Oct 2023 | USD | 1.59 | 1.59 | 1.52 | 1.58 | 1.58 | -0.04 (-2.47%) | 17,000 |
3 Oct 2023 | USD | 1.509 | 1.62 | 1.5 | 1.62 | 1.62 | +0.08 (+5.19%) | 29,300 |
2 Oct 2023 | USD | 1.61 | 1.65 | 1.521 | 1.54 | 1.54 | -0.03 (-1.91%) | 21,200 |
29 Sep 2023 | USD | 1.55 | 1.6 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 8,100 |
28 Sep 2023 | USD | 1.558 | 1.59 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 16,800 |
27 Sep 2023 | USD | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | +0.03 (+1.96%) | 11,700 |
26 Sep 2023 | USD | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 24,500 |
25 Sep 2023 | USD | 1.65 | 1.65 | 1.58 | 1.6 | 1.6 | -0.025 (-1.54%) | 26,600 |
22 Sep 2023 | USD | 1.63 | 1.63 | 1.595 | 1.625 | 1.625 | -0.015 (-0.91%) | 15,600 |
21 Sep 2023 | USD | 1.6 | 1.64 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 15,500 |
20 Sep 2023 | USD | 1.68 | 1.7 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 25,600 |
19 Sep 2023 | USD | 1.705 | 1.72 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 20,900 |
18 Sep 2023 | USD | 1.67 | 1.75 | 1.64 | 1.7 | 1.7 | +0.01 (+0.59%) | 96,300 |
15 Sep 2023 | USD | 1.69 | 1.76 | 1.65 | 1.69 | 1.69 | -0.025 (-1.46%) | 62,300 |
14 Sep 2023 | USD | 1.66 | 1.74 | 1.62 | 1.715 | 1.715 | +0.075 (+4.57%) | 68,500 |
13 Sep 2023 | USD | 1.62 | 1.66 | 1.587 | 1.64 | 1.64 | +0.1 (+6.49%) | 47,500 |
12 Sep 2023 | USD | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | -0.16 (-9.41%) | 61,800 |
11 Sep 2023 | USD | 1.6 | 1.72 | 1.6 | 1.7 | 1.7 | +0.02 (+1.19%) | 48,800 |
8 Sep 2023 | USD | 1.68 | 1.68 | 1.61 | 1.68 | 1.68 | +0.065 (+4.02%) | 27,900 |