Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 1.26 | 1.29 | 1.19 | 1.28 | 1.28 | +0.04 (+3.23%) | 14,000 |
16 Oct 2023 | USD | 1.26 | 1.34 | 1.19 | 1.24 | 1.24 | +0.01 (+0.81%) | 23,300 |
13 Oct 2023 | USD | 1.3 | 1.3 | 1.17 | 1.23 | 1.23 | +0.04 (+3.36%) | 43,300 |
12 Oct 2023 | USD | 1.25 | 1.3 | 1.15 | 1.19 | 1.19 | -0.09 (-7.03%) | 75,700 |
11 Oct 2023 | USD | 1.46 | 1.48 | 1.22 | 1.28 | 1.28 | -0.3 (-18.99%) | 183,100 |
10 Oct 2023 | USD | 1.28 | 1.79 | 1.25 | 1.58 | 1.58 | +0.42 (+36.21%) | 1,635,400 |
9 Oct 2023 | USD | 1.2 | 1.47 | 1.16 | 1.16 | 1.16 | +0.04 (+3.57%) | 752,500 |
6 Oct 2023 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 1,800 |
5 Oct 2023 | USD | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 2,700 |
4 Oct 2023 | USD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | 0.0 (0.0%) | 2,400 |
3 Oct 2023 | USD | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 9,200 |
2 Oct 2023 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 5,300 |
29 Sep 2023 | USD | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 1,300 |
28 Sep 2023 | USD | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 1,300 |
27 Sep 2023 | USD | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 7,900 |
26 Sep 2023 | USD | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 21,400 |
25 Sep 2023 | USD | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 1,900 |
22 Sep 2023 | USD | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 5,900 |
21 Sep 2023 | USD | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 10,100 |
20 Sep 2023 | USD | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 5,000 |
19 Sep 2023 | USD | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 4,300 |
18 Sep 2023 | USD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 15,800 |
15 Sep 2023 | USD | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | +0.04 (+3.54%) | 6,800 |
14 Sep 2023 | USD | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 18,400 |
13 Sep 2023 | USD | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 14,200 |
12 Sep 2023 | USD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 10,300 |
11 Sep 2023 | USD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,700 |
8 Sep 2023 | USD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 2,800 |
7 Sep 2023 | USD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 7,000 |
6 Sep 2023 | USD | 1.2 | 1.21 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 13,000 |