Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 2,856,200 |
11 Oct 2023 | USD | 1.49 | 1.51 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 1,495,900 |
10 Oct 2023 | USD | 1.5 | 1.56 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 1,475,800 |
9 Oct 2023 | USD | 1.49 | 1.52 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,635,300 |
6 Oct 2023 | USD | 1.49 | 1.53 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,489,800 |
5 Oct 2023 | USD | 1.49 | 1.54 | 1.46 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,721,300 |
4 Oct 2023 | USD | 1.47 | 1.53 | 1.43 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,815,600 |
3 Oct 2023 | USD | 1.53 | 1.54 | 1.46 | 1.49 | 1.49 | -0.04 (-2.61%) | 1,984,100 |
2 Oct 2023 | USD | 1.59 | 1.6 | 1.5 | 1.53 | 1.53 | -0.07 (-4.38%) | 1,975,700 |
29 Sep 2023 | USD | 1.57 | 1.6 | 1.52 | 1.6 | 1.6 | +0.1 (+6.67%) | 3,185,100 |
28 Sep 2023 | USD | 1.56 | 1.58 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 3,055,200 |
27 Sep 2023 | USD | 1.59 | 1.61 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,495,900 |
26 Sep 2023 | USD | 1.61 | 1.64 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 1,510,900 |
25 Sep 2023 | USD | 1.61 | 1.61 | 1.56 | 1.6 | 1.6 | -0.02 (-1.23%) | 1,374,800 |
22 Sep 2023 | USD | 1.64 | 1.65 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 3,906,700 |
21 Sep 2023 | USD | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | -0.02 (-1.22%) | 2,171,800 |
20 Sep 2023 | USD | 1.63 | 1.7 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 1,957,500 |
19 Sep 2023 | USD | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | +0.04 (+2.47%) | 1,879,300 |
18 Sep 2023 | USD | 1.64 | 1.66 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 1,356,400 |
15 Sep 2023 | USD | 1.67 | 1.68 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 4,290,900 |
14 Sep 2023 | USD | 1.64 | 1.68 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,755,700 |
13 Sep 2023 | USD | 1.68 | 1.71 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 1,560,700 |
12 Sep 2023 | USD | 1.73 | 1.76 | 1.67 | 1.68 | 1.68 | -0.04 (-2.33%) | 2,020,500 |
11 Sep 2023 | USD | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,134,100 |
8 Sep 2023 | USD | 1.71 | 1.72 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 1,479,900 |
7 Sep 2023 | USD | 1.73 | 1.77 | 1.71 | 1.71 | 1.71 | -0.05 (-2.84%) | 1,595,400 |
6 Sep 2023 | USD | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,209,300 |
5 Sep 2023 | USD | 1.82 | 1.84 | 1.73 | 1.74 | 1.74 | -0.07 (-3.87%) | 1,709,400 |
1 Sep 2023 | USD | 1.85 | 1.88 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,378,000 |
31 Aug 2023 | USD | 1.88 | 1.89 | 1.83 | 1.83 | 1.83 | -0.03 (-1.61%) | 2,387,300 |