Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.64 | 1.64 | 1.54 | 1.59 | 1.59 | -0.05 (-3.05%) | 101,000 |
19 Oct 2023 | USD | 1.62 | 1.7 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 116,000 |
18 Oct 2023 | USD | 1.7 | 1.72 | 1.62 | 1.62 | 1.62 | -0.11 (-6.36%) | 48,300 |
17 Oct 2023 | USD | 1.62 | 1.75 | 1.61 | 1.73 | 1.73 | +0.09 (+5.49%) | 106,400 |
16 Oct 2023 | USD | 1.67 | 1.7 | 1.61 | 1.64 | 1.64 | -0.03 (-1.80%) | 72,900 |
13 Oct 2023 | USD | 1.74 | 1.77 | 1.61 | 1.67 | 1.67 | -0.03 (-1.76%) | 65,900 |
12 Oct 2023 | USD | 1.74 | 1.77 | 1.67 | 1.7 | 1.7 | -0.03 (-1.73%) | 63,800 |
11 Oct 2023 | USD | 1.71 | 1.79 | 1.7 | 1.73 | 1.73 | +0.05 (+2.98%) | 45,700 |
10 Oct 2023 | USD | 1.7 | 1.74 | 1.61 | 1.68 | 1.68 | 0.0 (0.0%) | 145,300 |
9 Oct 2023 | USD | 1.66 | 1.75 | 1.61 | 1.68 | 1.68 | -0.05 (-2.89%) | 168,500 |
6 Oct 2023 | USD | 1.7 | 1.75 | 1.68 | 1.73 | 1.73 | +0.02 (+1.17%) | 72,200 |
5 Oct 2023 | USD | 1.77 | 1.77 | 1.66 | 1.71 | 1.71 | -0.06 (-3.39%) | 89,200 |
4 Oct 2023 | USD | 1.74 | 1.77 | 1.68 | 1.77 | 1.77 | +0.09 (+5.36%) | 39,900 |
3 Oct 2023 | USD | 1.82 | 1.87 | 1.65 | 1.68 | 1.68 | -0.16 (-8.70%) | 106,400 |
2 Oct 2023 | USD | 1.82 | 1.86 | 1.77 | 1.84 | 1.84 | +0.01 (+0.55%) | 99,900 |
29 Sep 2023 | USD | 2 | 2.03 | 1.82 | 1.83 | 1.83 | -0.12 (-6.15%) | 87,500 |
28 Sep 2023 | USD | 1.86 | 1.98 | 1.86 | 1.95 | 1.95 | +0.07 (+3.72%) | 52,500 |
27 Sep 2023 | USD | 1.8 | 1.88 | 1.77 | 1.88 | 1.88 | +0.12 (+6.82%) | 70,600 |
26 Sep 2023 | USD | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 37,600 |
25 Sep 2023 | USD | 1.9 | 1.9 | 1.7 | 1.78 | 1.78 | +0.07 (+4.09%) | 90,900 |
22 Sep 2023 | USD | 1.81 | 1.82 | 1.68 | 1.71 | 1.71 | -0.1 (-5.52%) | 200,300 |
21 Sep 2023 | USD | 1.84 | 1.86 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 51,300 |
20 Sep 2023 | USD | 1.86 | 1.96 | 1.86 | 1.86 | 1.86 | -0.01 (-0.53%) | 61,500 |
19 Sep 2023 | USD | 1.91 | 1.93 | 1.82 | 1.87 | 1.87 | -0.02 (-1.06%) | 77,800 |
18 Sep 2023 | USD | 2.02 | 2.02 | 1.8 | 1.89 | 1.89 | -0.09 (-4.55%) | 251,900 |
15 Sep 2023 | USD | 1.9 | 2 | 1.86 | 1.98 | 1.98 | +0.05 (+2.59%) | 149,200 |
14 Sep 2023 | USD | 2.04 | 2.05 | 1.9 | 1.93 | 1.93 | -0.1 (-4.93%) | 118,500 |
13 Sep 2023 | USD | 2.02 | 2.05 | 1.98 | 2.03 | 2.03 | 0.0 (0.0%) | 135,400 |
12 Sep 2023 | USD | 2.1 | 2.13 | 2.01 | 2.03 | 2.03 | -0.1 (-4.69%) | 150,500 |
11 Sep 2023 | USD | 2.18 | 2.18 | 2.07 | 2.13 | 2.13 | 0.0 (0.0%) | 56,700 |