Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | USD | 0.96 | 1.03 | 0.958 | 0.958 | 0.958 | +0.018 (+1.91%) | 39,400 |
26 Oct 2023 | USD | 1.2 | 1.266 | 0.855 | 0.94 | 0.94 | -0.38 (-28.79%) | 204,100 |
25 Oct 2023 | USD | 1.49 | 1.52 | 1.27 | 1.32 | 1.32 | -0.38 (-22.35%) | 123,800 |
24 Oct 2023 | USD | 1.41 | 1.89 | 1.277 | 1.7 | 1.7 | +0.28 (+19.72%) | 451,800 |
23 Oct 2023 | USD | 1.1 | 1.7 | 1.1 | 1.42 | 1.42 | +0.31 (+27.93%) | 941,800 |
20 Oct 2023 | USD | 1.14 | 1.22 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 10,200 |
19 Oct 2023 | USD | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 5,900 |
18 Oct 2023 | USD | 1.28 | 1.32 | 1.16 | 1.16 | 1.16 | -0.13 (-10.08%) | 8,300 |
17 Oct 2023 | USD | 1.25 | 1.34 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 11,700 |
16 Oct 2023 | USD | 1.3 | 1.3 | 1.15 | 1.25 | 1.25 | -0.06 (-4.58%) | 27,000 |
13 Oct 2023 | USD | 1.378 | 1.378 | 1.29 | 1.31 | 1.31 | +0.03 (+2.34%) | 8,100 |
12 Oct 2023 | USD | 1.27 | 1.36 | 1.26 | 1.28 | 1.28 | +0.03 (+2.40%) | 30,200 |
11 Oct 2023 | USD | 1.356 | 1.38 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 13,200 |
10 Oct 2023 | USD | 1.26 | 1.44 | 1.26 | 1.31 | 1.31 | +0.1 (+8.26%) | 28,000 |
9 Oct 2023 | USD | 1.305 | 1.305 | 1.21 | 1.21 | 1.21 | -0.12 (-9.02%) | 11,600 |
6 Oct 2023 | USD | 1.37 | 1.41 | 1.21 | 1.33 | 1.33 | -0.02 (-1.48%) | 10,500 |
5 Oct 2023 | USD | 1.481 | 1.481 | 1.35 | 1.35 | 1.35 | -0.1 (-6.90%) | 8,500 |
4 Oct 2023 | USD | 1.44 | 1.46 | 1.4 | 1.45 | 1.45 | +0.022 (+1.54%) | 3,300 |
3 Oct 2023 | USD | 1.47 | 1.474 | 1.422 | 1.428 | 1.428 | -0.042 (-2.86%) | 3,800 |
2 Oct 2023 | USD | 1.6 | 1.6 | 1.382 | 1.47 | 1.47 | -0.09 (-5.77%) | 26,000 |
29 Sep 2023 | USD | 1.648 | 1.648 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 10,700 |
28 Sep 2023 | USD | 1.7 | 1.7 | 1.53 | 1.59 | 1.59 | -0.03 (-1.85%) | 8,200 |
27 Sep 2023 | USD | 1.64 | 1.703 | 1.57 | 1.62 | 1.62 | 0.0 (0.0%) | 4,200 |
26 Sep 2023 | USD | 1.62 | 1.65 | 1.53 | 1.62 | 1.62 | -0.02 (-1.22%) | 44,800 |
25 Sep 2023 | USD | 1.74 | 1.769 | 1.61 | 1.64 | 1.64 | -0.16 (-8.89%) | 38,700 |
22 Sep 2023 | USD | 1.81 | 1.83 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 4,500 |
21 Sep 2023 | USD | 1.8 | 1.9 | 1.74 | 1.8 | 1.8 | -0.05 (-2.70%) | 29,200 |
20 Sep 2023 | USD | 1.8 | 1.902 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 7,700 |
19 Sep 2023 | USD | 1.83 | 1.93 | 1.82 | 1.82 | 1.82 | -0.15 (-7.61%) | 11,600 |
18 Sep 2023 | USD | 1.85 | 2 | 1.85 | 1.97 | 1.97 | +0.12 (+6.49%) | 10,300 |