Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2023 | USD | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | +0.04 (+2.72%) | 121,600 |
30 Oct 2023 | USD | 1.44 | 1.48 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 124,200 |
27 Oct 2023 | USD | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 104,600 |
26 Oct 2023 | USD | 1.45 | 1.47 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 324,700 |
25 Oct 2023 | USD | 1.5 | 1.5 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 113,300 |
24 Oct 2023 | USD | 1.51 | 1.53 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 68,800 |
23 Oct 2023 | USD | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 58,700 |
20 Oct 2023 | USD | 1.5 | 1.54 | 1.47 | 1.53 | 1.53 | +0.04 (+2.68%) | 249,500 |
19 Oct 2023 | USD | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -0.04 (-2.61%) | 71,300 |
18 Oct 2023 | USD | 1.55 | 1.56 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 72,500 |
17 Oct 2023 | USD | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 142,900 |
16 Oct 2023 | USD | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | +0.04 (+2.65%) | 96,900 |
13 Oct 2023 | USD | 1.5 | 1.56 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 106,700 |
12 Oct 2023 | USD | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 68,800 |
11 Oct 2023 | USD | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 82,400 |
10 Oct 2023 | USD | 1.47 | 1.6 | 1.46 | 1.58 | 1.58 | +0.1 (+6.76%) | 123,300 |
9 Oct 2023 | USD | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | +0.01 (+0.68%) | 80,000 |
6 Oct 2023 | USD | 1.5 | 1.53 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 96,600 |
5 Oct 2023 | USD | 1.51 | 1.55 | 1.48 | 1.48 | 1.48 | -0.04 (-2.63%) | 112,100 |
4 Oct 2023 | USD | 1.52 | 1.55 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 73,700 |
3 Oct 2023 | USD | 1.56 | 1.57 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 96,900 |
2 Oct 2023 | USD | 1.58 | 1.59 | 1.53 | 1.56 | 1.56 | -0.02 (-1.27%) | 141,700 |
29 Sep 2023 | USD | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 46,100 |
28 Sep 2023 | USD | 1.59 | 1.64 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 117,800 |
27 Sep 2023 | USD | 1.67 | 1.67 | 1.58 | 1.6 | 1.6 | -0.06 (-3.61%) | 119,400 |
26 Sep 2023 | USD | 1.62 | 1.69 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 86,000 |
25 Sep 2023 | USD | 1.7 | 1.7 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 94,800 |
22 Sep 2023 | USD | 1.77 | 1.78 | 1.65 | 1.68 | 1.68 | -0.1 (-5.62%) | 102,700 |
21 Sep 2023 | USD | 1.78 | 1.81 | 1.73 | 1.78 | 1.78 | +0.01 (+0.56%) | 71,500 |
20 Sep 2023 | USD | 1.79 | 1.82 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 153,800 |