Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.67 | 1.804 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 16,700 |
13 Oct 2023 | USD | 1.85 | 1.85 | 1.66 | 1.71 | 1.71 | -0.14 (-7.57%) | 9,300 |
12 Oct 2023 | USD | 1.78 | 1.85 | 1.77 | 1.85 | 1.85 | +0.015 (+0.82%) | 1,700 |
11 Oct 2023 | USD | 1.92 | 1.92 | 1.76 | 1.835 | 1.835 | +0.105 (+6.07%) | 20,500 |
10 Oct 2023 | USD | 1.75 | 1.78 | 1.64 | 1.73 | 1.73 | -0.02 (-1.14%) | 4,200 |
9 Oct 2023 | USD | 1.671 | 1.8 | 1.67 | 1.75 | 1.75 | +0.14 (+8.70%) | 92,800 |
6 Oct 2023 | USD | 1.6 | 1.68 | 1.535 | 1.61 | 1.61 | +0.005 (+0.31%) | 10,200 |
5 Oct 2023 | USD | 1.62 | 1.7 | 1.53 | 1.605 | 1.605 | +0.05 (+3.22%) | 18,200 |
4 Oct 2023 | USD | 1.82 | 1.84 | 1.51 | 1.555 | 1.555 | -0.055 (-3.42%) | 27,300 |
3 Oct 2023 | USD | 1.721 | 1.721 | 1.6 | 1.61 | 1.61 | -0.05 (-3.01%) | 18,700 |
2 Oct 2023 | USD | 1.65 | 1.839 | 1.515 | 1.66 | 1.66 | +0.11 (+7.10%) | 48,000 |
29 Sep 2023 | USD | 1.71 | 1.74 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 31,400 |
28 Sep 2023 | USD | 1.515 | 1.565 | 1.5 | 1.51 | 1.51 | +0.04 (+2.72%) | 1,200 |
27 Sep 2023 | USD | 1.52 | 1.65 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 2,700 |
26 Sep 2023 | USD | 1.648 | 1.648 | 1.42 | 1.52 | 1.52 | +0.03 (+2.01%) | 1,500 |
25 Sep 2023 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.03 (+2.05%) | 600 |
22 Sep 2023 | USD | 1.471 | 1.7 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 5,300 |
21 Sep 2023 | USD | 1.58 | 1.58 | 1.4 | 1.46 | 1.46 | -0.14 (-8.75%) | 25,400 |
20 Sep 2023 | USD | 1.5 | 1.7 | 1.5 | 1.6 | 1.6 | -0.061 (-3.67%) | 1,300 |
19 Sep 2023 | USD | 1.61 | 1.708 | 1.55 | 1.661 | 1.661 | +0.051 (+3.17%) | 3,100 |
18 Sep 2023 | USD | 1.7 | 1.752 | 1.56 | 1.61 | 1.61 | -0.05 (-3.01%) | 11,800 |
15 Sep 2023 | USD | 1.82 | 1.85 | 1.66 | 1.66 | 1.66 | -0.07 (-4.05%) | 18,900 |
14 Sep 2023 | USD | 1.8 | 1.849 | 1.73 | 1.73 | 1.73 | -0.14 (-7.49%) | 1,400 |
13 Sep 2023 | USD | 1.75 | 1.9 | 1.74 | 1.87 | 1.87 | +0.14 (+8.09%) | 6,600 |
12 Sep 2023 | USD | 1.8 | 1.845 | 1.73 | 1.73 | 1.73 | -0.06 (-3.35%) | 5,200 |
11 Sep 2023 | USD | 1.81 | 1.896 | 1.73 | 1.79 | 1.79 | -0.11 (-5.79%) | 13,300 |
8 Sep 2023 | USD | 1.8 | 1.9 | 1.8 | 1.9 | 1.9 | +0.018 (+0.96%) | 1,600 |
7 Sep 2023 | USD | 1.79 | 1.882 | 1.79 | 1.882 | 1.882 | +0.082 (+4.56%) | 1,500 |
6 Sep 2023 | USD | 1.8 | 1.95 | 1.8 | 1.8 | 1.8 | -0.045 (-2.44%) | 3,000 |
5 Sep 2023 | USD | 1.85 | 1.85 | 1.79 | 1.845 | 1.845 | -0.095 (-4.90%) | 900 |