Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2023 | USD | 1.57 | 1.792 | 1.57 | 1.695 | 1.695 | +0.115 (+7.28%) | 72,500 |
27 Oct 2023 | USD | 1.79 | 1.8 | 1.45 | 1.58 | 1.58 | -0.085 (-5.11%) | 109,000 |
26 Oct 2023 | USD | 1.86 | 1.86 | 1.6 | 1.665 | 1.665 | +0.055 (+3.42%) | 18,400 |
25 Oct 2023 | USD | 1.76 | 1.76 | 1.52 | 1.61 | 1.61 | +0.07 (+4.55%) | 8,600 |
24 Oct 2023 | USD | 1.54 | 1.585 | 1.47 | 1.54 | 1.54 | +0.11 (+7.69%) | 16,400 |
23 Oct 2023 | USD | 1.46 | 1.535 | 1.43 | 1.43 | 1.43 | +0.03 (+2.14%) | 11,500 |
20 Oct 2023 | USD | 1.36 | 1.49 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 23,400 |
19 Oct 2023 | USD | 1.42 | 1.529 | 1.39 | 1.4 | 1.4 | -0.09 (-6.04%) | 155,300 |
18 Oct 2023 | USD | 1.54 | 1.85 | 1.425 | 1.49 | 1.49 | -0.09 (-5.70%) | 28,600 |
17 Oct 2023 | USD | 1.5 | 1.72 | 1.45 | 1.58 | 1.58 | +0.08 (+5.33%) | 77,900 |
16 Oct 2023 | USD | 1.49 | 1.64 | 1.41 | 1.5 | 1.5 | +0.06 (+4.17%) | 34,800 |
13 Oct 2023 | USD | 1.53 | 1.63 | 1.413 | 1.44 | 1.44 | -0.12 (-7.69%) | 25,500 |
12 Oct 2023 | USD | 1.66 | 1.71 | 1.49 | 1.56 | 1.56 | -0.02 (-1.27%) | 92,900 |
11 Oct 2023 | USD | 1.64 | 1.74 | 1.49 | 1.58 | 1.58 | -0.02 (-1.25%) | 73,200 |
10 Oct 2023 | USD | 1.57 | 1.78 | 1.42 | 1.6 | 1.6 | 0.0 (0.0%) | 78,900 |
9 Oct 2023 | USD | 1.54 | 1.64 | 1.43 | 1.6 | 1.6 | +0.1 (+6.67%) | 43,500 |
6 Oct 2023 | USD | 1.5 | 1.6 | 1.33 | 1.5 | 1.5 | +0.1 (+7.14%) | 67,800 |
5 Oct 2023 | USD | 1.36 | 1.51 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 22,400 |
4 Oct 2023 | USD | 1.43 | 1.53 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 40,000 |
3 Oct 2023 | USD | 1.52 | 1.52 | 1.35 | 1.37 | 1.37 | -0.13 (-8.67%) | 64,800 |
2 Oct 2023 | USD | 1.59 | 1.71 | 1.43 | 1.5 | 1.5 | -0.02 (-1.32%) | 41,400 |
29 Sep 2023 | USD | 1.56 | 1.61 | 1.456 | 1.52 | 1.52 | -0.04 (-2.56%) | 32,800 |
28 Sep 2023 | USD | 1.66 | 1.84 | 1.5 | 1.56 | 1.56 | +0.02 (+1.30%) | 78,200 |
27 Sep 2023 | USD | 1.57 | 1.7 | 1.449 | 1.54 | 1.54 | +0.04 (+2.67%) | 45,600 |
26 Sep 2023 | USD | 1.53 | 1.63 | 1.41 | 1.5 | 1.5 | +0.08 (+5.63%) | 49,500 |
25 Sep 2023 | USD | 1.74 | 1.89 | 1.41 | 1.42 | 1.42 | -0.09 (-5.96%) | 204,400 |
22 Sep 2023 | USD | 1.59 | 2.11 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 293,400 |
21 Sep 2023 | USD | 1.62 | 1.841 | 1.52 | 1.53 | 1.53 | -0.13 (-7.83%) | 21,600 |
20 Sep 2023 | USD | 1.85 | 1.888 | 1.54 | 1.66 | 1.66 | -0.2 (-10.75%) | 36,100 |
19 Sep 2023 | USD | 1.93 | 1.94 | 1.845 | 1.86 | 1.86 | -0.12 (-6.06%) | 12,100 |