Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | USD | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 46,700 |
27 Oct 2023 | USD | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 61,400 |
26 Oct 2023 | USD | 1.24 | 1.24 | 1.13 | 1.15 | 1.15 | -0.06 (-4.96%) | 112,300 |
25 Oct 2023 | USD | 1.23 | 1.26 | 1.18 | 1.21 | 1.21 | -0.05 (-3.97%) | 87,400 |
24 Oct 2023 | USD | 1.27 | 1.32 | 1.2 | 1.26 | 1.26 | 0.0 (0.0%) | 102,800 |
23 Oct 2023 | USD | 1.3 | 1.32 | 1.25 | 1.26 | 1.26 | -0.07 (-5.26%) | 67,000 |
20 Oct 2023 | USD | 1.3 | 1.38 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 42,000 |
19 Oct 2023 | USD | 1.43 | 1.44 | 1.3 | 1.35 | 1.35 | -0.11 (-7.53%) | 212,800 |
18 Oct 2023 | USD | 1.42 | 1.54 | 1.36 | 1.46 | 1.46 | 0.0 (0.0%) | 198,600 |
17 Oct 2023 | USD | 1.39 | 1.7 | 1.31 | 1.46 | 1.46 | +0.19 (+14.96%) | 1,020,400 |
16 Oct 2023 | USD | 1.26 | 1.31 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 23,900 |
13 Oct 2023 | USD | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 13,800 |
12 Oct 2023 | USD | 1.37 | 1.37 | 1.26 | 1.32 | 1.32 | -0.04 (-2.94%) | 33,100 |
11 Oct 2023 | USD | 1.4 | 1.43 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 30,900 |
10 Oct 2023 | USD | 1.31 | 1.4 | 1.31 | 1.4 | 1.4 | +0.09 (+6.87%) | 23,400 |
9 Oct 2023 | USD | 1.34 | 1.39 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 26,600 |
6 Oct 2023 | USD | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 16,900 |
5 Oct 2023 | USD | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 22,600 |
4 Oct 2023 | USD | 1.29 | 1.36 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 38,600 |
3 Oct 2023 | USD | 1.34 | 1.42 | 1.27 | 1.31 | 1.31 | -0.05 (-3.68%) | 43,700 |
2 Oct 2023 | USD | 1.38 | 1.4 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 17,800 |
29 Sep 2023 | USD | 1.34 | 1.46 | 1.33 | 1.39 | 1.39 | +0.06 (+4.51%) | 79,300 |
28 Sep 2023 | USD | 1.3 | 1.39 | 1.26 | 1.33 | 1.33 | +0.02 (+1.53%) | 67,900 |
27 Sep 2023 | USD | 1.35 | 1.38 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 42,700 |
26 Sep 2023 | USD | 1.4 | 1.42 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 65,000 |
25 Sep 2023 | USD | 1.33 | 1.37 | 1.25 | 1.35 | 1.35 | +0.02 (+1.50%) | 86,800 |
22 Sep 2023 | USD | 1.4 | 1.41 | 1.3 | 1.33 | 1.33 | -0.05 (-3.62%) | 79,500 |
21 Sep 2023 | USD | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 127,300 |
20 Sep 2023 | USD | 1.69 | 1.82 | 1.38 | 1.4 | 1.4 | -0.24 (-14.63%) | 531,000 |
19 Sep 2023 | USD | 1.85 | 1.94 | 1.62 | 1.64 | 1.64 | -0.21 (-11.35%) | 269,300 |