Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | USD | 1.6 | 1.67 | 1.53 | 1.62 | 1.62 | +0.02 (+1.25%) | 215,000 |
25 Oct 2023 | USD | 1.64 | 1.68 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 104,500 |
24 Oct 2023 | USD | 1.62 | 1.7 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 135,000 |
23 Oct 2023 | USD | 1.75 | 1.78 | 1.63 | 1.63 | 1.63 | -0.16 (-8.94%) | 220,500 |
20 Oct 2023 | USD | 1.69 | 1.88 | 1.69 | 1.79 | 1.79 | +0.09 (+5.29%) | 338,900 |
19 Oct 2023 | USD | 1.73 | 1.75 | 1.67 | 1.7 | 1.7 | -0.07 (-3.95%) | 107,300 |
18 Oct 2023 | USD | 1.83 | 1.88 | 1.74 | 1.77 | 1.77 | -0.03 (-1.67%) | 137,700 |
17 Oct 2023 | USD | 1.69 | 1.82 | 1.69 | 1.8 | 1.8 | +0.1 (+5.88%) | 167,100 |
16 Oct 2023 | USD | 1.74 | 1.81 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 129,900 |
13 Oct 2023 | USD | 1.73 | 1.82 | 1.72 | 1.78 | 1.78 | +0.12 (+7.23%) | 263,600 |
12 Oct 2023 | USD | 1.74 | 1.75 | 1.62 | 1.66 | 1.66 | -0.06 (-3.49%) | 191,900 |
11 Oct 2023 | USD | 1.63 | 1.76 | 1.63 | 1.72 | 1.72 | +0.1 (+6.17%) | 223,500 |
10 Oct 2023 | USD | 1.6 | 1.67 | 1.57 | 1.62 | 1.62 | +0.06 (+3.85%) | 236,100 |
9 Oct 2023 | USD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | +0.02 (+1.30%) | 59,800 |
6 Oct 2023 | USD | 1.53 | 1.63 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 225,700 |
5 Oct 2023 | USD | 1.5 | 1.54 | 1.46 | 1.5 | 1.5 | +0.02 (+1.35%) | 119,600 |
4 Oct 2023 | USD | 1.55 | 1.6 | 1.4 | 1.48 | 1.48 | -0.11 (-6.92%) | 877,900 |
3 Oct 2023 | USD | 1.66 | 1.7 | 1.58 | 1.59 | 1.59 | -0.08 (-4.79%) | 278,900 |
2 Oct 2023 | USD | 1.72 | 1.74 | 1.67 | 1.67 | 1.67 | -0.1 (-5.65%) | 191,700 |
29 Sep 2023 | USD | 1.83 | 1.84 | 1.73 | 1.77 | 1.77 | -0.05 (-2.75%) | 309,100 |
28 Sep 2023 | USD | 1.85 | 1.89 | 1.78 | 1.82 | 1.82 | -0.03 (-1.62%) | 269,600 |
27 Sep 2023 | USD | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -0.07 (-3.65%) | 247,600 |
26 Sep 2023 | USD | 2.06 | 2.06 | 1.91 | 1.92 | 1.92 | -0.3 (-13.51%) | 514,200 |
25 Sep 2023 | USD | 2.18 | 2.22 | 2.16 | 2.22 | 2.22 | +0.03 (+1.37%) | 86,900 |
22 Sep 2023 | USD | 2.25 | 2.26 | 2.17 | 2.19 | 2.19 | -0.06 (-2.67%) | 91,000 |
21 Sep 2023 | USD | 2.24 | 2.3 | 2.22 | 2.25 | 2.25 | -0.07 (-3.02%) | 65,900 |
20 Sep 2023 | USD | 2.26 | 2.36 | 2.26 | 2.32 | 2.32 | +0.04 (+1.75%) | 89,300 |
19 Sep 2023 | USD | 2.36 | 2.37 | 2.26 | 2.28 | 2.28 | -0.07 (-2.98%) | 60,200 |
18 Sep 2023 | USD | 2.42 | 2.42 | 2.31 | 2.35 | 2.35 | -0.09 (-3.69%) | 105,600 |
15 Sep 2023 | USD | 2.38 | 2.49 | 2.38 | 2.44 | 2.44 | +0.12 (+5.17%) | 130,000 |