Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 1.326 | 1.326 | 1.295 | 1.295 | 1.295 | -0.035 (-2.63%) | 1,200 |
18 Oct 2023 | USD | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 10,200 |
17 Oct 2023 | USD | 1.26 | 1.311 | 1.26 | 1.31 | 1.31 | +0.024 (+1.87%) | 9,300 |
16 Oct 2023 | USD | 1.24 | 1.308 | 1.24 | 1.286 | 1.286 | -0.01 (-0.77%) | 18,200 |
13 Oct 2023 | USD | 1.33 | 1.34 | 1.28 | 1.296 | 1.296 | -0.034 (-2.56%) | 45,000 |
12 Oct 2023 | USD | 1.35 | 1.35 | 1.316 | 1.33 | 1.33 | -0.02 (-1.48%) | 11,100 |
11 Oct 2023 | USD | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 10,900 |
10 Oct 2023 | USD | 1.36 | 1.36 | 1.325 | 1.34 | 1.34 | -0.02 (-1.47%) | 13,400 |
9 Oct 2023 | USD | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | +0.005 (+0.37%) | 4,300 |
6 Oct 2023 | USD | 1.36 | 1.37 | 1.35 | 1.355 | 1.355 | -0.012 (-0.88%) | 20,600 |
5 Oct 2023 | USD | 1.37 | 1.392 | 1.36 | 1.367 | 1.367 | -0.005 (-0.36%) | 25,200 |
4 Oct 2023 | USD | 1.45 | 1.45 | 1.364 | 1.372 | 1.372 | -0.028 (-2%) | 7,300 |
3 Oct 2023 | USD | 1.35 | 1.422 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 33,600 |
2 Oct 2023 | USD | 1.42 | 1.44 | 1.38 | 1.38 | 1.38 | -0.032 (-2.27%) | 16,800 |
29 Sep 2023 | USD | 1.435 | 1.45 | 1.4 | 1.412 | 1.412 | +0.012 (+0.86%) | 14,700 |
28 Sep 2023 | USD | 1.441 | 1.441 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 9,500 |
27 Sep 2023 | USD | 1.405 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 17,900 |
26 Sep 2023 | USD | 1.68 | 1.68 | 1.4 | 1.4 | 1.4 | -0.09 (-6.04%) | 48,800 |
25 Sep 2023 | USD | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 29,700 |
22 Sep 2023 | USD | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 25,800 |
21 Sep 2023 | USD | 1.51 | 1.527 | 1.51 | 1.52 | 1.52 | +0.003 (+0.20%) | 21,800 |
20 Sep 2023 | USD | 1.51 | 1.539 | 1.498 | 1.517 | 1.517 | +0.007 (+0.46%) | 22,700 |
19 Sep 2023 | USD | 1.55 | 1.56 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 35,300 |
18 Sep 2023 | USD | 1.68 | 1.68 | 1.536 | 1.55 | 1.55 | +0.02 (+1.31%) | 20,100 |
15 Sep 2023 | USD | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -0.06 (-3.77%) | 51,900 |
14 Sep 2023 | USD | 1.576 | 1.59 | 1.548 | 1.59 | 1.59 | +0.013 (+0.82%) | 21,700 |
13 Sep 2023 | USD | 1.559 | 1.58 | 1.55 | 1.577 | 1.577 | +0.028 (+1.81%) | 22,500 |
12 Sep 2023 | USD | 1.485 | 1.549 | 1.468 | 1.549 | 1.549 | +0.049 (+3.27%) | 50,500 |
11 Sep 2023 | USD | 1.47 | 1.5 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 21,300 |
8 Sep 2023 | USD | 1.453 | 1.474 | 1.45 | 1.45 | 1.45 | +0.01 (+0.69%) | 4,300 |