Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.26 | 1.32 | 1.24 | 1.29 | 7.74 | -0.01 (-0.77%) | 62,000 |
19 Oct 2023 | USD | 1.3 | 1.35 | 1.3 | 1.3 | 7.8 | +0.08 (+6.56%) | 59,100 |
18 Oct 2023 | USD | 1.34 | 1.35 | 1.22 | 1.22 | 7.32 | -0.08 (-6.15%) | 45,900 |
17 Oct 2023 | USD | 1.29 | 1.36 | 1.28 | 1.3 | 7.8 | +0.03 (+2.36%) | 27,900 |
16 Oct 2023 | USD | 1.2 | 1.34 | 1.2 | 1.27 | 7.62 | +0.03 (+2.42%) | 57,700 |
13 Oct 2023 | USD | 1.26 | 1.35 | 1.24 | 1.24 | 7.44 | -0.05 (-3.88%) | 11,900 |
12 Oct 2023 | USD | 1.26 | 1.35 | 1.26 | 1.29 | 7.74 | +0.03 (+2.38%) | 80,700 |
11 Oct 2023 | USD | 1.25 | 1.32 | 1.25 | 1.26 | 7.56 | +0.01 (+0.80%) | 49,600 |
10 Oct 2023 | USD | 1.28 | 1.32 | 1.25 | 1.25 | 7.5 | +0.02 (+1.63%) | 56,000 |
9 Oct 2023 | USD | 1.19 | 1.3 | 1.19 | 1.23 | 7.38 | +0.02 (+1.65%) | 19,700 |
6 Oct 2023 | USD | 1.25 | 1.32 | 1.21 | 1.21 | 7.26 | -0.08 (-6.20%) | 47,000 |
5 Oct 2023 | USD | 1.3 | 1.31 | 1.22 | 1.29 | 7.74 | +0.03 (+2.38%) | 65,700 |
4 Oct 2023 | USD | 1.21 | 1.3 | 1.21 | 1.26 | 7.56 | 0.0 (0.0%) | 48,400 |
3 Oct 2023 | USD | 1.2 | 1.27 | 1.19 | 1.26 | 7.56 | +0.08 (+6.78%) | 40,800 |
2 Oct 2023 | USD | 1.19 | 1.26 | 1.17 | 1.18 | 7.08 | -0.01 (-0.84%) | 50,400 |
29 Sep 2023 | USD | 1.18 | 1.2 | 1.16 | 1.19 | 7.14 | -0.01 (-0.83%) | 56,200 |
28 Sep 2023 | USD | 1.3 | 1.3 | 1.15 | 1.2 | 7.2 | +0.02 (+1.69%) | 153,100 |
27 Sep 2023 | USD | 1.19 | 1.28 | 1.17 | 1.18 | 7.08 | -0.04 (-3.28%) | 53,400 |
26 Sep 2023 | USD | 1.22 | 1.3 | 1.18 | 1.22 | 7.32 | 0.0 (0.0%) | 135,900 |
25 Sep 2023 | USD | 1.28 | 1.33 | 1.22 | 1.22 | 7.32 | -0.09 (-6.87%) | 127,700 |
22 Sep 2023 | USD | 1.27 | 1.33 | 1.27 | 1.31 | 7.86 | +0.03 (+2.34%) | 65,300 |
21 Sep 2023 | USD | 1.3 | 1.32 | 1.26 | 1.28 | 7.68 | 0.0 (0.0%) | 124,000 |
20 Sep 2023 | USD | 1.22 | 1.3 | 1.22 | 1.28 | 7.68 | +0.06 (+4.92%) | 8,400 |
19 Sep 2023 | USD | 1.3 | 1.34 | 1.22 | 1.22 | 7.32 | -0.11 (-8.27%) | 150,700 |
18 Sep 2023 | USD | 1.36 | 1.36 | 1.33 | 1.33 | 7.98 | -0.03 (-2.21%) | 52,800 |
15 Sep 2023 | USD | 1.25 | 1.39 | 1.25 | 1.36 | 8.16 | +0.06 (+4.62%) | 90,200 |
14 Sep 2023 | USD | 1.3 | 1.3 | 1.25 | 1.3 | 7.8 | -0.02 (-1.52%) | 77,800 |
13 Sep 2023 | USD | 1.3 | 1.38 | 1.26 | 1.32 | 7.92 | 0.0 (0.0%) | 80,100 |
12 Sep 2023 | USD | 1.32 | 1.44 | 1.32 | 1.32 | 7.92 | -0.03 (-2.22%) | 181,500 |
11 Sep 2023 | USD | 1.39 | 1.47 | 1.34 | 1.35 | 8.1 | -0.05 (-3.57%) | 296,800 |