Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 1.27 | 1.405 | 1.27 | 1.345 | 20.175 | +0.065 (+5.08%) | 540,300 |
16 Oct 2023 | USD | 1.36 | 1.375 | 1.28 | 1.28 | 19.2 | -0.08 (-5.88%) | 450,300 |
13 Oct 2023 | USD | 1.42 | 1.439 | 1.35 | 1.36 | 20.4 | -0.08 (-5.56%) | 566,200 |
12 Oct 2023 | USD | 1.41 | 1.465 | 1.36 | 1.44 | 21.6 | -0.05 (-3.36%) | 859,000 |
11 Oct 2023 | USD | 1.44 | 1.505 | 1.44 | 1.49 | 22.35 | +0.07 (+4.93%) | 490,500 |
10 Oct 2023 | USD | 1.38 | 1.45 | 1.36 | 1.42 | 21.3 | +0.03 (+2.16%) | 435,700 |
9 Oct 2023 | USD | 1.49 | 1.505 | 1.385 | 1.39 | 20.85 | -0.14 (-9.15%) | 369,300 |
6 Oct 2023 | USD | 1.67 | 1.707 | 1.5 | 1.53 | 22.95 | -0.12 (-7.27%) | 759,500 |
5 Oct 2023 | USD | 1.6 | 1.76 | 1.6 | 1.65 | 24.75 | +0.02 (+1.23%) | 981,700 |
4 Oct 2023 | USD | 1.61 | 1.64 | 1.445 | 1.63 | 24.45 | 0.0 (0.0%) | 806,600 |
3 Oct 2023 | USD | 1.63 | 1.68 | 1.58 | 1.63 | 24.45 | -0.04 (-2.40%) | 488,200 |
2 Oct 2023 | USD | 1.78 | 1.84 | 1.46 | 1.67 | 25.05 | -0.04 (-2.34%) | 1,854,300 |
29 Sep 2023 | USD | 1.67 | 1.75 | 1.62 | 1.71 | 25.65 | +0.06 (+3.64%) | 1,512,100 |
28 Sep 2023 | USD | 1.5 | 1.75 | 1.48 | 1.65 | 24.75 | +0.16 (+10.74%) | 4,774,500 |
27 Sep 2023 | USD | 1.48 | 1.545 | 1.45 | 1.49 | 22.35 | +0.01 (+0.68%) | 325,300 |
26 Sep 2023 | USD | 1.42 | 1.51 | 1.42 | 1.48 | 22.2 | +0.065 (+4.59%) | 398,100 |
25 Sep 2023 | USD | 1.4 | 1.455 | 1.38 | 1.415 | 21.225 | -0.025 (-1.74%) | 360,900 |
22 Sep 2023 | USD | 1.48 | 1.515 | 1.43 | 1.44 | 21.6 | -0.05 (-3.36%) | 447,800 |
21 Sep 2023 | USD | 1.5 | 1.51 | 1.44 | 1.49 | 22.35 | -0.02 (-1.32%) | 419,100 |
20 Sep 2023 | USD | 1.55 | 1.575 | 1.47 | 1.51 | 22.65 | +0.03 (+2.03%) | 1,637,900 |
19 Sep 2023 | USD | 1.55 | 1.55 | 1.42 | 1.48 | 22.2 | +0.06 (+4.23%) | 1,251,300 |
18 Sep 2023 | USD | 1.35 | 1.475 | 1.35 | 1.42 | 21.3 | +0.03 (+2.16%) | 758,800 |
15 Sep 2023 | USD | 1.29 | 1.39 | 1.235 | 1.39 | 20.85 | +0.08 (+6.11%) | 3,790,900 |
14 Sep 2023 | USD | 1.32 | 1.36 | 1.3 | 1.31 | 19.65 | -0.01 (-0.76%) | 485,400 |
13 Sep 2023 | USD | 1.34 | 1.37 | 1.3 | 1.32 | 19.8 | -0.05 (-3.65%) | 597,100 |
12 Sep 2023 | USD | 1.27 | 1.39 | 1.27 | 1.37 | 20.55 | +0.09 (+7.03%) | 411,700 |
11 Sep 2023 | USD | 1.4 | 1.415 | 1.28 | 1.28 | 19.2 | -0.11 (-7.91%) | 516,300 |
8 Sep 2023 | USD | 1.44 | 1.44 | 1.37 | 1.39 | 20.85 | -0.05 (-3.47%) | 330,400 |
7 Sep 2023 | USD | 1.36 | 1.46 | 1.32 | 1.44 | 21.6 | +0.07 (+5.11%) | 569,900 |
6 Sep 2023 | USD | 1.41 | 1.46 | 1.355 | 1.37 | 20.55 | -0.08 (-5.52%) | 641,300 |