Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.5 | 1.707 | 1.485 | 1.59 | 636 | +0.03 (+1.92%) | 134,300 |
19 Oct 2023 | USD | 1.37 | 1.733 | 1.33 | 1.56 | 624 | +0.18 (+13.04%) | 258,400 |
18 Oct 2023 | USD | 1.38 | 1.49 | 1.37 | 1.38 | 552 | -0.02 (-1.43%) | 134,700 |
17 Oct 2023 | USD | 1.23 | 1.48 | 1.17 | 1.4 | 560 | -0.05 (-3.45%) | 278,000 |
16 Oct 2023 | USD | 1.2 | 1.55 | 1.2 | 1.45 | 580 | +0.18 (+14.17%) | 394,400 |
13 Oct 2023 | USD | 1.19 | 1.301 | 1.11 | 1.27 | 508 | +0.12 (+10.43%) | 115,900 |
12 Oct 2023 | USD | 1.05 | 1.17 | 1 | 1.15 | 460 | +0.13 (+12.75%) | 111,300 |
11 Oct 2023 | USD | 1.04 | 1.04 | 0.975 | 1.02 | 408 | +0.01 (+0.99%) | 35,800 |
10 Oct 2023 | USD | 1.002 | 1.04 | 1 | 1.01 | 404 | -0.01 (-0.98%) | 16,500 |
9 Oct 2023 | USD | 1.04 | 1.05 | 0.961 | 1.02 | 408 | -0.05 (-4.67%) | 54,000 |
6 Oct 2023 | USD | 1.01 | 1.1 | 1.01 | 1.07 | 428 | +0.05 (+4.90%) | 38,900 |
5 Oct 2023 | USD | 0.99 | 1.075 | 0.985 | 1.02 | 408 | +0.03 (+3.03%) | 53,800 |
4 Oct 2023 | USD | 1.06 | 1.07 | 0.95 | 0.99 | 396 | -0.02 (-1.98%) | 90,400 |
3 Oct 2023 | USD | 1.14 | 1.14 | 0.931 | 1.01 | 404 | -0.09 (-8.18%) | 506,300 |
2 Oct 2023 | USD | 1.04 | 1.22 | 1.04 | 1.1 | 440 | -0.09 (-7.56%) | 25,700 |
29 Sep 2023 | USD | 1.15 | 1.225 | 1.14 | 1.19 | 476 | +0.03 (+2.59%) | 36,400 |
28 Sep 2023 | USD | 1.15 | 1.232 | 1.13 | 1.16 | 464 | +0.01 (+0.87%) | 53,600 |
27 Sep 2023 | USD | 1.08 | 1.18 | 1.03 | 1.15 | 460 | +0.11 (+10.58%) | 85,200 |
26 Sep 2023 | USD | 1.07 | 1.07 | 1.02 | 1.04 | 416 | -0.026 (-2.44%) | 32,600 |
25 Sep 2023 | USD | 1.08 | 1.08 | 1.01 | 1.066 | 426.4 | +0.036 (+3.50%) | 19,400 |
22 Sep 2023 | USD | 1.1 | 1.1 | 1.03 | 1.03 | 412 | -0.08 (-7.21%) | 17,800 |
21 Sep 2023 | USD | 1.1 | 1.133 | 1.08 | 1.11 | 444 | +0.09 (+8.82%) | 33,300 |
20 Sep 2023 | USD | 1.14 | 1.147 | 1.011 | 1.02 | 408 | -0.09 (-8.11%) | 57,700 |
19 Sep 2023 | USD | 1.107 | 1.13 | 1.08 | 1.11 | 444 | -0.01 (-0.89%) | 27,900 |
18 Sep 2023 | USD | 1.19 | 1.19 | 1.1 | 1.12 | 448 | -0.03 (-2.61%) | 36,100 |
15 Sep 2023 | USD | 1.12 | 1.16 | 1.12 | 1.15 | 460 | +0.03 (+2.68%) | 25,400 |
14 Sep 2023 | USD | 1.12 | 1.18 | 1.11 | 1.12 | 448 | -0.01 (-0.88%) | 16,600 |
13 Sep 2023 | USD | 1.17 | 1.21 | 1.11 | 1.13 | 452 | -0.05 (-4.24%) | 38,600 |
12 Sep 2023 | USD | 1.18 | 1.2 | 1.15 | 1.18 | 472 | -0.02 (-1.67%) | 18,100 |
11 Sep 2023 | USD | 1.14 | 1.215 | 1.12 | 1.2 | 480 | +0.02 (+1.69%) | 29,200 |