Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 1.6 | 1.65 | 1.54 | 1.54 | 1.54 | -0.05 (-3.14%) | 36,500 |
16 Oct 2023 | USD | 1.59 | 1.66 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 54,400 |
13 Oct 2023 | USD | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 27,800 |
12 Oct 2023 | USD | 1.61 | 1.64 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 45,400 |
11 Oct 2023 | USD | 1.62 | 1.69 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 21,900 |
10 Oct 2023 | USD | 1.59 | 1.69 | 1.59 | 1.65 | 1.65 | +0.01 (+0.61%) | 38,100 |
9 Oct 2023 | USD | 1.6 | 1.64 | 1.59 | 1.64 | 1.64 | +0.03 (+1.86%) | 66,900 |
6 Oct 2023 | USD | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 82,700 |
5 Oct 2023 | USD | 1.62 | 1.68 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 21,200 |
4 Oct 2023 | USD | 1.6 | 1.7 | 1.6 | 1.64 | 1.64 | +0.04 (+2.50%) | 58,200 |
3 Oct 2023 | USD | 1.62 | 1.67 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 54,400 |
2 Oct 2023 | USD | 1.68 | 1.68 | 1.59 | 1.66 | 1.66 | -0.03 (-1.78%) | 71,600 |
29 Sep 2023 | USD | 1.67 | 1.7 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 32,000 |
28 Sep 2023 | USD | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 23,800 |
27 Sep 2023 | USD | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 24,700 |
26 Sep 2023 | USD | 1.69 | 1.72 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 46,900 |
25 Sep 2023 | USD | 1.71 | 1.73 | 1.64 | 1.66 | 1.66 | -0.03 (-1.78%) | 96,500 |
22 Sep 2023 | USD | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -0.04 (-2.31%) | 52,900 |
21 Sep 2023 | USD | 1.7 | 1.74 | 1.67 | 1.73 | 1.73 | -0.03 (-1.70%) | 63,400 |
20 Sep 2023 | USD | 1.76 | 1.82 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 22,500 |
19 Sep 2023 | USD | 1.78 | 1.81 | 1.73 | 1.79 | 1.79 | 0.0 (0.0%) | 22,300 |
18 Sep 2023 | USD | 1.79 | 1.81 | 1.71 | 1.79 | 1.79 | -0.01 (-0.56%) | 58,600 |
15 Sep 2023 | USD | 1.8 | 1.83 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 37,600 |
14 Sep 2023 | USD | 1.88 | 1.88 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 178,500 |
13 Sep 2023 | USD | 1.81 | 1.86 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 22,300 |
12 Sep 2023 | USD | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | +0.01 (+0.55%) | 14,000 |
11 Sep 2023 | USD | 1.81 | 1.87 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 58,300 |
8 Sep 2023 | USD | 1.81 | 1.85 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 27,100 |
7 Sep 2023 | USD | 1.78 | 1.83 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 46,000 |
6 Sep 2023 | USD | 1.85 | 1.85 | 1.79 | 1.82 | 1.82 | -0.02 (-1.09%) | 14,400 |