Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2023 | USD | 1.21 | 1.26 | 1.12 | 1.15 | 1.15 | -0.05 (-4.17%) | 47,600 |
26 Oct 2023 | USD | 1.26 | 1.27 | 1.15 | 1.2 | 1.2 | -0.07 (-5.51%) | 41,400 |
25 Oct 2023 | USD | 1.26 | 1.27 | 1.21 | 1.27 | 1.27 | -0.01 (-0.78%) | 16,300 |
24 Oct 2023 | USD | 1.21 | 1.28 | 1.2 | 1.28 | 1.28 | +0.05 (+4.07%) | 24,500 |
23 Oct 2023 | USD | 1.26 | 1.27 | 1.17 | 1.23 | 1.23 | -0.07 (-5.38%) | 26,300 |
20 Oct 2023 | USD | 1.28 | 1.32 | 1.24 | 1.3 | 1.3 | +0.01 (+0.78%) | 64,200 |
19 Oct 2023 | USD | 1.31 | 1.32 | 1.22 | 1.29 | 1.29 | -0.01 (-0.77%) | 48,000 |
18 Oct 2023 | USD | 1.43 | 1.43 | 1.26 | 1.3 | 1.3 | -0.13 (-9.09%) | 100,100 |
17 Oct 2023 | USD | 1.47 | 1.47 | 1.39 | 1.43 | 1.43 | -0.03 (-2.05%) | 32,900 |
16 Oct 2023 | USD | 1.49 | 1.51 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 17,300 |
13 Oct 2023 | USD | 1.49 | 1.57 | 1.34 | 1.43 | 1.43 | -0.06 (-4.03%) | 44,300 |
12 Oct 2023 | USD | 1.53 | 1.56 | 1.45 | 1.49 | 1.49 | -0.02 (-1.32%) | 22,100 |
11 Oct 2023 | USD | 1.6 | 1.63 | 1.51 | 1.51 | 1.51 | -0.08 (-5.03%) | 23,100 |
10 Oct 2023 | USD | 1.52 | 1.62 | 1.52 | 1.59 | 1.59 | +0.06 (+3.92%) | 14,600 |
9 Oct 2023 | USD | 1.52 | 1.56 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 8,500 |
6 Oct 2023 | USD | 1.52 | 1.6 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 16,700 |
5 Oct 2023 | USD | 1.54 | 1.65 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 21,000 |
4 Oct 2023 | USD | 1.55 | 1.58 | 1.5 | 1.54 | 1.54 | -0.04 (-2.53%) | 31,300 |
3 Oct 2023 | USD | 1.57 | 1.66 | 1.52 | 1.58 | 1.58 | +0.01 (+0.64%) | 25,400 |
2 Oct 2023 | USD | 1.62 | 1.63 | 1.54 | 1.57 | 1.57 | -0.03 (-1.88%) | 33,800 |
29 Sep 2023 | USD | 1.61 | 1.65 | 1.58 | 1.6 | 1.6 | -0.01 (-0.62%) | 30,100 |
28 Sep 2023 | USD | 1.66 | 1.7 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 28,000 |
27 Sep 2023 | USD | 1.65 | 1.7 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 28,800 |
26 Sep 2023 | USD | 1.63 | 1.72 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 18,000 |
25 Sep 2023 | USD | 1.64 | 1.69 | 1.63 | 1.65 | 1.65 | -0.02 (-1.20%) | 23,300 |
22 Sep 2023 | USD | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 21,100 |
21 Sep 2023 | USD | 1.66 | 1.77 | 1.65 | 1.66 | 1.66 | -0.05 (-2.92%) | 45,000 |
20 Sep 2023 | USD | 1.71 | 1.77 | 1.67 | 1.71 | 1.71 | 0.0 (0.0%) | 42,900 |
19 Sep 2023 | USD | 1.71 | 1.74 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 14,300 |
18 Sep 2023 | USD | 1.7 | 1.81 | 1.7 | 1.73 | 1.73 | +0.06 (+3.59%) | 71,600 |