Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.68 | 1.76 | 1.67 | 1.75 | 1.75 | +0.07 (+4.17%) | 711,500 |
13 Oct 2023 | USD | 1.68 | 1.7 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 487,200 |
12 Oct 2023 | USD | 1.77 | 1.77 | 1.66 | 1.68 | 1.68 | -0.1 (-5.62%) | 791,300 |
11 Oct 2023 | USD | 1.75 | 1.85 | 1.73 | 1.78 | 1.78 | 0.0 (0.0%) | 1,218,100 |
10 Oct 2023 | USD | 1.68 | 1.81 | 1.66 | 1.78 | 1.78 | +0.11 (+6.59%) | 696,900 |
9 Oct 2023 | USD | 1.75 | 1.77 | 1.66 | 1.67 | 1.67 | -0.09 (-5.11%) | 644,000 |
6 Oct 2023 | USD | 1.8 | 1.805 | 1.71 | 1.76 | 1.76 | -0.05 (-2.76%) | 909,200 |
5 Oct 2023 | USD | 1.8 | 1.835 | 1.785 | 1.81 | 1.81 | +0.01 (+0.56%) | 815,200 |
4 Oct 2023 | USD | 1.77 | 1.82 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 455,000 |
3 Oct 2023 | USD | 1.71 | 1.79 | 1.71 | 1.77 | 1.77 | 0.0 (0.0%) | 524,300 |
2 Oct 2023 | USD | 1.87 | 1.87 | 1.76 | 1.77 | 1.77 | -0.1 (-5.35%) | 516,000 |
29 Sep 2023 | USD | 1.86 | 1.89 | 1.82 | 1.87 | 1.87 | +0.04 (+2.19%) | 584,500 |
28 Sep 2023 | USD | 1.92 | 1.93 | 1.8 | 1.83 | 1.83 | -0.09 (-4.69%) | 509,000 |
27 Sep 2023 | USD | 1.87 | 1.94 | 1.87 | 1.92 | 1.92 | +0.05 (+2.67%) | 384,700 |
26 Sep 2023 | USD | 1.87 | 1.98 | 1.87 | 1.87 | 1.87 | -0.05 (-2.60%) | 585,300 |
25 Sep 2023 | USD | 1.84 | 1.965 | 1.81 | 1.92 | 1.92 | +0.05 (+2.67%) | 630,100 |
22 Sep 2023 | USD | 1.88 | 1.895 | 1.81 | 1.87 | 1.87 | +0.04 (+2.19%) | 481,600 |
21 Sep 2023 | USD | 1.82 | 1.865 | 1.75 | 1.83 | 1.83 | -0.03 (-1.61%) | 729,400 |
20 Sep 2023 | USD | 1.87 | 1.93 | 1.81 | 1.86 | 1.86 | -0.02 (-1.06%) | 645,700 |
19 Sep 2023 | USD | 1.79 | 1.92 | 1.76 | 1.88 | 1.88 | +0.07 (+3.87%) | 906,200 |
18 Sep 2023 | USD | 1.85 | 1.86 | 1.72 | 1.81 | 1.81 | -0.06 (-3.21%) | 806,500 |
15 Sep 2023 | USD | 1.91 | 1.98 | 1.815 | 1.87 | 1.87 | -0.04 (-2.09%) | 2,747,900 |
14 Sep 2023 | USD | 1.89 | 1.925 | 1.8 | 1.91 | 1.91 | +0.03 (+1.60%) | 994,000 |
13 Sep 2023 | USD | 1.79 | 1.9 | 1.72 | 1.88 | 1.88 | +0.09 (+5.03%) | 1,330,300 |
12 Sep 2023 | USD | 1.61 | 1.82 | 1.61 | 1.79 | 1.79 | +0.16 (+9.82%) | 871,100 |
11 Sep 2023 | USD | 1.6 | 1.65 | 1.56 | 1.63 | 1.63 | +0.09 (+5.84%) | 729,100 |
8 Sep 2023 | USD | 1.54 | 1.575 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 554,600 |
7 Sep 2023 | USD | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 786,900 |
6 Sep 2023 | USD | 1.58 | 1.64 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,587,200 |
5 Sep 2023 | USD | 1.66 | 1.73 | 1.57 | 1.57 | 1.57 | -0.06 (-3.68%) | 1,083,500 |