Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 1.16 | 1.25 | 1.15 | 1.21 | 1.21 | +0.04 (+3.42%) | 773,500 |
18 Oct 2023 | USD | 1.2 | 1.22 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 528,900 |
17 Oct 2023 | USD | 1.2 | 1.23 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 531,100 |
16 Oct 2023 | USD | 1.2 | 1.215 | 1.12 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,162,400 |
13 Oct 2023 | USD | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 420,900 |
12 Oct 2023 | USD | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 456,800 |
11 Oct 2023 | USD | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 253,100 |
10 Oct 2023 | USD | 1.2 | 1.255 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 283,900 |
9 Oct 2023 | USD | 1.2 | 1.24 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 262,400 |
6 Oct 2023 | USD | 1.22 | 1.23 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 1,223,600 |
5 Oct 2023 | USD | 1.2 | 1.28 | 1.2 | 1.25 | 1.25 | +0.01 (+0.81%) | 792,100 |
4 Oct 2023 | USD | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 282,000 |
3 Oct 2023 | USD | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 703,000 |
2 Oct 2023 | USD | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -0.08 (-5.97%) | 489,200 |
29 Sep 2023 | USD | 1.38 | 1.41 | 1.34 | 1.34 | 1.34 | -0.05 (-3.60%) | 498,800 |
28 Sep 2023 | USD | 1.4 | 1.425 | 1.36 | 1.39 | 1.39 | -0.01 (-0.71%) | 376,800 |
27 Sep 2023 | USD | 1.4 | 1.45 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 500,900 |
26 Sep 2023 | USD | 1.4 | 1.45 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 481,000 |
25 Sep 2023 | USD | 1.35 | 1.415 | 1.33 | 1.4 | 1.4 | +0.07 (+5.26%) | 505,100 |
22 Sep 2023 | USD | 1.43 | 1.45 | 1.33 | 1.33 | 1.33 | -0.06 (-4.32%) | 907,700 |
21 Sep 2023 | USD | 1.34 | 1.39 | 1.32 | 1.39 | 1.39 | +0.04 (+2.96%) | 430,900 |
20 Sep 2023 | USD | 1.33 | 1.42 | 1.321 | 1.35 | 1.35 | +0.03 (+2.27%) | 978,400 |
19 Sep 2023 | USD | 1.27 | 1.36 | 1.18 | 1.32 | 1.32 | +0.06 (+4.76%) | 9,824,800 |
18 Sep 2023 | USD | 1.3 | 1.325 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 745,500 |
15 Sep 2023 | USD | 1.38 | 1.41 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 1,362,900 |
14 Sep 2023 | USD | 1.44 | 1.46 | 1.36 | 1.38 | 1.38 | -0.06 (-4.17%) | 1,052,800 |
13 Sep 2023 | USD | 1.5 | 1.51 | 1.44 | 1.44 | 1.44 | -0.06 (-4%) | 358,900 |
12 Sep 2023 | USD | 1.56 | 1.56 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 365,500 |
11 Sep 2023 | USD | 1.55 | 1.59 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 259,300 |
8 Sep 2023 | USD | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 183,018 |