Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | USD | 1.04 | 1.05 | 0.96 | 1 | 1 | -0.04 (-3.85%) | 63,364,300 |
24 Oct 2023 | USD | 1.07 | 1.161 | 1.03 | 1.04 | 1.04 | +0.085 (+8.90%) | 75,454,100 |
23 Oct 2023 | USD | 1.01 | 1.06 | 0.95 | 0.955 | 0.955 | -0.065 (-6.37%) | 51,624,200 |
20 Oct 2023 | USD | 1.06 | 1.14 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 38,950,600 |
19 Oct 2023 | USD | 1.02 | 1.08 | 0.954 | 1.06 | 1.06 | +0.025 (+2.42%) | 75,513,500 |
18 Oct 2023 | USD | 1.07 | 1.08 | 1.03 | 1.035 | 1.035 | -0.095 (-8.41%) | 42,893,200 |
17 Oct 2023 | USD | 1.2 | 1.2 | 1.09 | 1.13 | 1.13 | -0.09 (-7.38%) | 55,195,500 |
16 Oct 2023 | USD | 1.26 | 1.27 | 1.2 | 1.22 | 1.22 | -0.07 (-5.43%) | 30,963,700 |
13 Oct 2023 | USD | 1.3 | 1.34 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 24,897,900 |
12 Oct 2023 | USD | 1.39 | 1.39 | 1.25 | 1.27 | 1.27 | -0.11 (-7.97%) | 38,098,600 |
11 Oct 2023 | USD | 1.45 | 1.48 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 33,923,500 |
10 Oct 2023 | USD | 1.36 | 1.45 | 1.36 | 1.43 | 1.43 | +0.05 (+3.62%) | 34,727,100 |
9 Oct 2023 | USD | 1.36 | 1.39 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 27,637,200 |
6 Oct 2023 | USD | 1.3 | 1.41 | 1.282 | 1.4 | 1.4 | +0.04 (+2.94%) | 43,408,800 |
5 Oct 2023 | USD | 1.38 | 1.42 | 1.32 | 1.36 | 1.36 | -0.06 (-4.23%) | 32,741,500 |
4 Oct 2023 | USD | 1.5 | 1.51 | 1.33 | 1.42 | 1.42 | -0.04 (-2.74%) | 46,477,100 |
3 Oct 2023 | USD | 1.37 | 1.5 | 1.35 | 1.46 | 1.46 | +0.05 (+3.55%) | 38,895,700 |
2 Oct 2023 | USD | 1.53 | 1.575 | 1.38 | 1.41 | 1.41 | -0.16 (-10.19%) | 61,888,500 |
29 Sep 2023 | USD | 1.69 | 1.7 | 1.53 | 1.57 | 1.57 | -0.08 (-4.85%) | 75,575,000 |
28 Sep 2023 | USD | 1.59 | 1.685 | 1.5 | 1.65 | 1.65 | +0.09 (+5.77%) | 71,173,300 |
27 Sep 2023 | USD | 1.54 | 1.59 | 1.44 | 1.56 | 1.56 | +0.06 (+4%) | 71,450,000 |
26 Sep 2023 | USD | 1.37 | 1.54 | 1.34 | 1.5 | 1.5 | +0.105 (+7.53%) | 73,808,900 |
25 Sep 2023 | USD | 1.2 | 1.44 | 1.2 | 1.395 | 1.395 | +0.145 (+11.60%) | 82,558,200 |
22 Sep 2023 | USD | 1.25 | 1.3 | 1.17 | 1.25 | 1.25 | -0.05 (-3.85%) | 72,941,600 |
21 Sep 2023 | USD | 1.45 | 1.45 | 1.26 | 1.3 | 1.3 | -0.095 (-6.81%) | 89,283,500 |
20 Sep 2023 | USD | 1.48 | 1.61 | 1.38 | 1.395 | 1.395 | -0.155 (-10%) | 93,366,500 |
19 Sep 2023 | USD | 1.65 | 1.65 | 1.36 | 1.55 | 1.55 | -0.04 (-2.52%) | 149,410,700 |
18 Sep 2023 | USD | 1.24 | 1.63 | 1.23 | 1.59 | 1.59 | +0.4 (+33.61%) | 306,512,500 |
15 Sep 2023 | USD | 1.33 | 1.38 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 271,454,100 |
14 Sep 2023 | USD | 0.871 | 1.19 | 0.855 | 1.15 | 1.15 | +0.28 (+32.18%) | 235,670,400 |