Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.51 | 1.55 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 50,500 |
12 Oct 2023 | USD | 1.49 | 1.59 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 47,900 |
11 Oct 2023 | USD | 1.51 | 1.528 | 1.43 | 1.5 | 1.5 | +0.03 (+2.04%) | 81,300 |
10 Oct 2023 | USD | 1.49 | 1.6 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 98,400 |
9 Oct 2023 | USD | 1.54 | 1.57 | 1.47 | 1.47 | 1.47 | -0.12 (-7.55%) | 63,100 |
6 Oct 2023 | USD | 1.53 | 1.6 | 1.5 | 1.59 | 1.59 | +0.05 (+3.25%) | 56,600 |
5 Oct 2023 | USD | 1.46 | 1.63 | 1.46 | 1.54 | 1.54 | +0.04 (+2.67%) | 66,300 |
4 Oct 2023 | USD | 1.55 | 1.67 | 1.5 | 1.5 | 1.5 | -0.09 (-5.66%) | 86,900 |
3 Oct 2023 | USD | 1.45 | 1.6 | 1.45 | 1.59 | 1.59 | +0.12 (+8.16%) | 59,800 |
2 Oct 2023 | USD | 1.47 | 1.52 | 1.41 | 1.47 | 1.47 | +0.02 (+1.38%) | 97,400 |
29 Sep 2023 | USD | 1.48 | 1.529 | 1.37 | 1.45 | 1.45 | -0.04 (-2.68%) | 159,400 |
28 Sep 2023 | USD | 1.57 | 1.619 | 1.47 | 1.49 | 1.49 | -0.08 (-5.10%) | 108,400 |
27 Sep 2023 | USD | 1.57 | 1.62 | 1.55 | 1.57 | 1.57 | -0.005 (-0.32%) | 85,100 |
26 Sep 2023 | USD | 1.6 | 1.65 | 1.52 | 1.575 | 1.575 | -0.015 (-0.94%) | 113,800 |
25 Sep 2023 | USD | 1.58 | 1.67 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 23,200 |
22 Sep 2023 | USD | 1.62 | 1.63 | 1.55 | 1.59 | 1.59 | -0.01 (-0.63%) | 135,300 |
21 Sep 2023 | USD | 1.62 | 1.71 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 144,000 |
20 Sep 2023 | USD | 1.69 | 1.73 | 1.62 | 1.68 | 1.68 | +0.06 (+3.70%) | 38,900 |
19 Sep 2023 | USD | 1.66 | 1.74 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 191,800 |
18 Sep 2023 | USD | 1.69 | 1.75 | 1.64 | 1.68 | 1.68 | -0.07 (-4.00%) | 54,800 |
15 Sep 2023 | USD | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | +0.01 (+0.57%) | 137,300 |
14 Sep 2023 | USD | 1.67 | 1.76 | 1.652 | 1.74 | 1.74 | +0.04 (+2.35%) | 205,800 |
13 Sep 2023 | USD | 1.77 | 1.78 | 1.65 | 1.7 | 1.7 | -0.04 (-2.30%) | 141,800 |
12 Sep 2023 | USD | 1.73 | 1.77 | 1.69 | 1.74 | 1.74 | -0.01 (-0.57%) | 99,300 |
11 Sep 2023 | USD | 1.8 | 1.85 | 1.69 | 1.75 | 1.75 | -0.05 (-2.78%) | 128,200 |
8 Sep 2023 | USD | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 70,000 |
7 Sep 2023 | USD | 1.84 | 1.86 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 31,300 |
6 Sep 2023 | USD | 1.82 | 1.86 | 1.77 | 1.84 | 1.84 | -0.01 (-0.54%) | 61,000 |
5 Sep 2023 | USD | 1.81 | 1.87 | 1.78 | 1.85 | 1.85 | +0.03 (+1.65%) | 133,300 |
1 Sep 2023 | USD | 1.79 | 1.85 | 1.76 | 1.82 | 1.82 | +0.02 (+1.11%) | 87,700 |