Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 1.3 | 1.38 | 1.29 | 1.35 | 1.35 | +0.02 (+1.50%) | 61,100 |
18 Oct 2023 | USD | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 295,600 |
17 Oct 2023 | USD | 1.32 | 1.32 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 34,600 |
16 Oct 2023 | USD | 1.24 | 1.31 | 1.18 | 1.3 | 1.3 | +0.07 (+5.69%) | 163,700 |
13 Oct 2023 | USD | 1.22 | 1.28 | 1.16 | 1.23 | 1.23 | +0.02 (+1.65%) | 330,000 |
12 Oct 2023 | USD | 1.22 | 1.255 | 1.19 | 1.21 | 1.21 | -0.01 (-0.82%) | 150,100 |
11 Oct 2023 | USD | 1.28 | 1.3 | 1.2 | 1.22 | 1.22 | -0.08 (-6.15%) | 196,400 |
10 Oct 2023 | USD | 1.26 | 1.31 | 1.235 | 1.3 | 1.3 | +0.05 (+4%) | 27,100 |
9 Oct 2023 | USD | 1.3 | 1.31 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 51,600 |
6 Oct 2023 | USD | 1.29 | 1.31 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 77,200 |
5 Oct 2023 | USD | 1.23 | 1.31 | 1.23 | 1.3 | 1.3 | +0.03 (+2.36%) | 67,600 |
4 Oct 2023 | USD | 1.46 | 1.48 | 1.22 | 1.27 | 1.27 | -0.17 (-11.81%) | 219,500 |
3 Oct 2023 | USD | 1.25 | 1.58 | 1.18 | 1.44 | 1.44 | +0.19 (+15.20%) | 1,248,000 |
2 Oct 2023 | USD | 1.3 | 1.31 | 1.23 | 1.25 | 1.25 | -0.05 (-3.85%) | 465,200 |
29 Sep 2023 | USD | 1.35 | 1.36 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 167,000 |
28 Sep 2023 | USD | 1.38 | 1.42 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 203,000 |
27 Sep 2023 | USD | 1.45 | 1.47 | 1.375 | 1.38 | 1.38 | -0.07 (-4.83%) | 292,100 |
26 Sep 2023 | USD | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 95,600 |
25 Sep 2023 | USD | 1.45 | 1.464 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 111,200 |
22 Sep 2023 | USD | 1.48 | 1.5 | 1.465 | 1.47 | 1.47 | -0.01 (-0.68%) | 90,300 |
21 Sep 2023 | USD | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 155,600 |
20 Sep 2023 | USD | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -0.06 (-3.90%) | 294,000 |
19 Sep 2023 | USD | 1.56 | 1.6 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 257,700 |
18 Sep 2023 | USD | 1.61 | 1.61 | 1.535 | 1.54 | 1.54 | -0.07 (-4.35%) | 245,400 |
15 Sep 2023 | USD | 1.59 | 1.631 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 64,100 |
14 Sep 2023 | USD | 1.6 | 1.65 | 1.6 | 1.61 | 1.61 | +0.02 (+1.26%) | 135,400 |
13 Sep 2023 | USD | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 83,800 |
12 Sep 2023 | USD | 1.6 | 1.63 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 32,800 |
11 Sep 2023 | USD | 1.55 | 1.61 | 1.55 | 1.6 | 1.6 | +0.06 (+3.90%) | 293,200 |
8 Sep 2023 | USD | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 67,200 |