Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 1.75 | 1.8 | 1.67 | 1.78 | 1.78 | -0.01 (-0.56%) | 616,200 |
17 Oct 2023 | USD | 1.74 | 1.87 | 1.7 | 1.79 | 1.79 | 0.0 (0.0%) | 1,213,300 |
16 Oct 2023 | USD | 1.79 | 1.83 | 1.71 | 1.79 | 1.79 | +0.08 (+4.68%) | 1,657,300 |
13 Oct 2023 | USD | 1.53 | 1.76 | 1.46 | 1.71 | 1.71 | +0.2 (+13.25%) | 2,661,700 |
12 Oct 2023 | USD | 1.58 | 1.6 | 1.47 | 1.51 | 1.51 | -0.04 (-2.58%) | 1,365,000 |
11 Oct 2023 | USD | 1.5 | 1.61 | 1.44 | 1.55 | 1.55 | +0.08 (+5.44%) | 1,508,700 |
10 Oct 2023 | USD | 1.25 | 1.62 | 1.24 | 1.47 | 1.47 | +0.27 (+22.50%) | 4,458,400 |
9 Oct 2023 | USD | 1.3 | 1.32 | 1.19 | 1.2 | 1.2 | -0.14 (-10.45%) | 927,800 |
6 Oct 2023 | USD | 1.4 | 1.41 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 515,300 |
5 Oct 2023 | USD | 1.35 | 1.42 | 1.25 | 1.4 | 1.4 | +0.06 (+4.48%) | 808,900 |
4 Oct 2023 | USD | 1.45 | 1.45 | 1.32 | 1.34 | 1.34 | -0.11 (-7.59%) | 937,900 |
3 Oct 2023 | USD | 1.52 | 1.53 | 1.44 | 1.45 | 1.45 | -0.08 (-5.23%) | 661,300 |
2 Oct 2023 | USD | 1.68 | 1.74 | 1.49 | 1.53 | 1.53 | -0.19 (-11.05%) | 1,025,600 |
29 Sep 2023 | USD | 1.91 | 1.92 | 1.68 | 1.72 | 1.72 | -0.18 (-9.47%) | 1,170,900 |
28 Sep 2023 | USD | 1.68 | 1.94 | 1.68 | 1.9 | 1.9 | +0.26 (+15.85%) | 1,850,900 |
27 Sep 2023 | USD | 1.64 | 1.74 | 1.63 | 1.64 | 1.64 | +0.03 (+1.86%) | 1,626,200 |
26 Sep 2023 | USD | 1.66 | 1.71 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 808,800 |
25 Sep 2023 | USD | 1.5 | 1.66 | 1.45 | 1.65 | 1.65 | +0.15 (+10%) | 1,011,900 |
22 Sep 2023 | USD | 1.46 | 1.55 | 1.4 | 1.5 | 1.5 | +0.06 (+4.17%) | 882,900 |
21 Sep 2023 | USD | 1.5 | 1.54 | 1.42 | 1.44 | 1.44 | -0.11 (-7.10%) | 1,529,400 |
20 Sep 2023 | USD | 1.49 | 1.67 | 1.48 | 1.55 | 1.55 | +0.07 (+4.73%) | 1,612,900 |
19 Sep 2023 | USD | 1.66 | 1.71 | 1.47 | 1.48 | 1.48 | -0.22 (-12.94%) | 3,344,300 |
18 Sep 2023 | USD | 1.7 | 1.99 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 2,687,600 |
15 Sep 2023 | USD | 1.84 | 1.86 | 1.685 | 1.7 | 1.7 | -0.16 (-8.60%) | 5,889,147 |
14 Sep 2023 | USD | 1.86 | 2.01 | 1.8 | 1.86 | 1.86 | +0.06 (+3.33%) | 1,212,800 |
13 Sep 2023 | USD | 1.96 | 2.23 | 1.79 | 1.8 | 1.8 | -0.11 (-5.76%) | 3,824,300 |
12 Sep 2023 | USD | 1.66 | 1.94 | 1.61 | 1.91 | 1.91 | +0.24 (+14.37%) | 1,158,300 |
11 Sep 2023 | USD | 1.67 | 1.68 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 1,338,100 |
8 Sep 2023 | USD | 1.82 | 1.87 | 1.61 | 1.63 | 1.63 | -0.21 (-11.41%) | 1,631,900 |
7 Sep 2023 | USD | 1.99 | 2.01 | 1.83 | 1.84 | 1.84 | -0.19 (-9.36%) | 1,732,900 |