Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | USD | 1.54 | 1.648 | 1.53 | 1.6 | 1.6 | +0.03 (+1.91%) | 38,700 |
1 Nov 2023 | USD | 1.65 | 1.65 | 1.54 | 1.57 | 1.57 | -0.07 (-4.27%) | 41,600 |
31 Oct 2023 | USD | 1.53 | 1.68 | 1.52 | 1.64 | 1.64 | +0.18 (+12.33%) | 87,100 |
30 Oct 2023 | USD | 1.5 | 1.6 | 1.36 | 1.46 | 1.46 | -0.04 (-2.67%) | 77,900 |
27 Oct 2023 | USD | 1.37 | 1.57 | 1.34 | 1.5 | 1.5 | +0.09 (+6.38%) | 160,200 |
26 Oct 2023 | USD | 1.73 | 2.11 | 1.25 | 1.41 | 1.41 | -0.16 (-10.19%) | 2,672,800 |
25 Oct 2023 | USD | 1.71 | 1.71 | 1.521 | 1.57 | 1.57 | -0.14 (-8.19%) | 23,100 |
24 Oct 2023 | USD | 1.74 | 1.74 | 1.695 | 1.71 | 1.71 | +0.03 (+1.79%) | 13,200 |
23 Oct 2023 | USD | 1.63 | 1.705 | 1.63 | 1.68 | 1.68 | 0.0 (0.0%) | 10,600 |
20 Oct 2023 | USD | 1.66 | 1.69 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 23,100 |
19 Oct 2023 | USD | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -0.07 (-4.00%) | 19,800 |
18 Oct 2023 | USD | 1.69 | 1.799 | 1.69 | 1.75 | 1.75 | +0.07 (+4.17%) | 28,100 |
17 Oct 2023 | USD | 1.73 | 1.79 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 15,600 |
16 Oct 2023 | USD | 1.63 | 1.77 | 1.63 | 1.73 | 1.73 | +0.06 (+3.59%) | 21,000 |
13 Oct 2023 | USD | 1.77 | 1.77 | 1.65 | 1.67 | 1.67 | -0.12 (-6.70%) | 21,000 |
12 Oct 2023 | USD | 1.88 | 1.881 | 1.65 | 1.79 | 1.79 | -0.09 (-4.79%) | 38,500 |
11 Oct 2023 | USD | 1.93 | 2 | 1.81 | 1.88 | 1.88 | -0.1 (-5.05%) | 29,700 |
10 Oct 2023 | USD | 1.96 | 2.04 | 1.96 | 1.98 | 1.98 | +0.03 (+1.54%) | 20,500 |
9 Oct 2023 | USD | 1.988 | 1.988 | 1.876 | 1.95 | 1.95 | -0.03 (-1.52%) | 30,600 |
6 Oct 2023 | USD | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | -0.02 (-1%) | 9,000 |
5 Oct 2023 | USD | 2.02 | 2.02 | 1.93 | 2 | 2 | +0.01 (+0.50%) | 17,700 |
4 Oct 2023 | USD | 2.006 | 2.006 | 1.945 | 1.99 | 1.99 | +0.04 (+2.05%) | 5,900 |
3 Oct 2023 | USD | 2.02 | 2.07 | 1.932 | 1.95 | 1.95 | -0.05 (-2.50%) | 10,800 |
2 Oct 2023 | USD | 2.02 | 2.13 | 1.92 | 2 | 2 | -0.07 (-3.38%) | 19,300 |
29 Sep 2023 | USD | 2.01 | 2.122 | 2 | 2.07 | 2.07 | +0.06 (+2.99%) | 10,900 |
28 Sep 2023 | USD | 2.223 | 2.223 | 1.98 | 2.01 | 2.01 | -0.1 (-4.74%) | 27,300 |
27 Sep 2023 | USD | 2.235 | 2.28 | 2.08 | 2.11 | 2.11 | -0.15 (-6.64%) | 30,500 |
26 Sep 2023 | USD | 2.3 | 2.325 | 2.1 | 2.26 | 2.26 | -0.04 (-1.74%) | 21,600 |
25 Sep 2023 | USD | 2.22 | 2.4 | 2.22 | 2.3 | 2.3 | -0.01 (-0.43%) | 19,500 |
22 Sep 2023 | USD | 2.336 | 2.374 | 2.2 | 2.31 | 2.31 | -0.12 (-4.94%) | 21,200 |