Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.32 | 1.39 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 19,500 |
19 Oct 2023 | USD | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -0.085 (-5.92%) | 52,900 |
18 Oct 2023 | USD | 1.48 | 1.48 | 1.42 | 1.435 | 1.435 | -0.045 (-3.04%) | 11,100 |
17 Oct 2023 | USD | 1.41 | 1.5 | 1.41 | 1.48 | 1.48 | +0.02 (+1.37%) | 23,400 |
16 Oct 2023 | USD | 1.49 | 1.5 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 15,300 |
13 Oct 2023 | USD | 1.43 | 1.51 | 1.41 | 1.45 | 1.45 | -0.04 (-2.68%) | 34,900 |
12 Oct 2023 | USD | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -0.08 (-5.10%) | 26,300 |
11 Oct 2023 | USD | 1.58 | 1.58 | 1.531 | 1.57 | 1.57 | -0.02 (-1.26%) | 12,700 |
10 Oct 2023 | USD | 1.68 | 1.72 | 1.565 | 1.59 | 1.59 | -0.07 (-4.22%) | 114,200 |
9 Oct 2023 | USD | 1.47 | 1.66 | 1.47 | 1.66 | 1.66 | +0.09 (+5.73%) | 12,900 |
6 Oct 2023 | USD | 1.515 | 1.59 | 1.51 | 1.57 | 1.57 | +0.07 (+4.67%) | 10,300 |
5 Oct 2023 | USD | 1.5 | 1.53 | 1.458 | 1.5 | 1.5 | +0.02 (+1.35%) | 36,400 |
4 Oct 2023 | USD | 1.503 | 1.52 | 1.45 | 1.48 | 1.48 | -0.04 (-2.63%) | 45,600 |
3 Oct 2023 | USD | 1.59 | 1.62 | 1.52 | 1.52 | 1.52 | -0.1 (-6.17%) | 42,100 |
2 Oct 2023 | USD | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | +0.05 (+3.18%) | 24,900 |
29 Sep 2023 | USD | 1.62 | 1.65 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 30,400 |
28 Sep 2023 | USD | 1.58 | 1.61 | 1.535 | 1.58 | 1.58 | -0.02 (-1.25%) | 70,900 |
27 Sep 2023 | USD | 1.55 | 1.6 | 1.52 | 1.6 | 1.6 | +0.08 (+5.26%) | 26,000 |
26 Sep 2023 | USD | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 12,800 |
25 Sep 2023 | USD | 1.52 | 1.58 | 1.5 | 1.56 | 1.56 | +0.039 (+2.56%) | 55,500 |
22 Sep 2023 | USD | 1.53 | 1.55 | 1.52 | 1.521 | 1.521 | -0.009 (-0.59%) | 44,400 |
21 Sep 2023 | USD | 1.52 | 1.55 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 90,000 |
20 Sep 2023 | USD | 1.52 | 1.56 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 78,900 |
19 Sep 2023 | USD | 1.51 | 1.53 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 16,000 |
18 Sep 2023 | USD | 1.56 | 1.59 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 78,300 |
15 Sep 2023 | USD | 1.59 | 1.62 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 13,300 |
14 Sep 2023 | USD | 1.6 | 1.6 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 21,500 |
13 Sep 2023 | USD | 1.59 | 1.594 | 1.55 | 1.57 | 1.57 | -0.03 (-1.88%) | 33,400 |
12 Sep 2023 | USD | 1.61 | 1.63 | 1.56 | 1.6 | 1.6 | +0.01 (+0.63%) | 26,400 |
11 Sep 2023 | USD | 1.6 | 1.635 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 60,000 |