Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 7,200 |
19 Oct 2023 | USD | 1.35 | 1.41 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 7,400 |
18 Oct 2023 | USD | 1.35 | 1.47 | 1.35 | 1.42 | 1.42 | -0.01 (-0.70%) | 7,500 |
17 Oct 2023 | USD | 1.36 | 1.49 | 1.352 | 1.43 | 1.43 | +0.04 (+2.88%) | 38,000 |
16 Oct 2023 | USD | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 9,100 |
13 Oct 2023 | USD | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | -0.015 (-1.07%) | 10,600 |
12 Oct 2023 | USD | 1.46 | 1.46 | 1.344 | 1.405 | 1.405 | -0.055 (-3.77%) | 6,900 |
11 Oct 2023 | USD | 1.43 | 1.473 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 7,500 |
10 Oct 2023 | USD | 1.4 | 1.42 | 1.38 | 1.41 | 1.41 | +0.005 (+0.36%) | 4,700 |
9 Oct 2023 | USD | 1.4 | 1.43 | 1.4 | 1.405 | 1.405 | +0.005 (+0.36%) | 1,800 |
6 Oct 2023 | USD | 1.44 | 1.45 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 9,500 |
5 Oct 2023 | USD | 1.43 | 1.45 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 13,200 |
4 Oct 2023 | USD | 1.385 | 1.4 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 7,600 |
3 Oct 2023 | USD | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | +0.02 (+1.48%) | 12,900 |
2 Oct 2023 | USD | 1.47 | 1.51 | 1.35 | 1.35 | 1.35 | -0.12 (-8.16%) | 26,100 |
29 Sep 2023 | USD | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 4,800 |
28 Sep 2023 | USD | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.059 (-3.81%) | 7,900 |
27 Sep 2023 | USD | 1.48 | 1.55 | 1.48 | 1.549 | 1.549 | +0.049 (+3.27%) | 8,800 |
26 Sep 2023 | USD | 1.47 | 1.51 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 4,700 |
25 Sep 2023 | USD | 1.5 | 1.53 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 8,900 |
22 Sep 2023 | USD | 1.58 | 1.591 | 1.48 | 1.52 | 1.52 | -0.09 (-5.59%) | 28,200 |
21 Sep 2023 | USD | 1.68 | 1.68 | 1.55 | 1.61 | 1.61 | -0.07 (-4.17%) | 36,900 |
20 Sep 2023 | USD | 1.71 | 1.71 | 1.619 | 1.68 | 1.68 | 0.0 (0.0%) | 10,600 |
19 Sep 2023 | USD | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 7,300 |
18 Sep 2023 | USD | 1.725 | 1.79 | 1.701 | 1.72 | 1.72 | +0.011 (+0.64%) | 19,800 |
15 Sep 2023 | USD | 1.702 | 1.71 | 1.68 | 1.709 | 1.709 | +0.039 (+2.34%) | 2,200 |
14 Sep 2023 | USD | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | +0.02 (+1.21%) | 7,400 |
13 Sep 2023 | USD | 1.7 | 1.758 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 9,400 |
12 Sep 2023 | USD | 1.715 | 1.72 | 1.66 | 1.72 | 1.72 | +0.02 (+1.18%) | 6,900 |
11 Sep 2023 | USD | 1.7 | 1.7 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 12,400 |