Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.81 | 1.828 | 1.65 | 1.65 | 1.65 | -0.1 (-5.71%) | 21,900 |
12 Oct 2023 | USD | 1.629 | 1.79 | 1.605 | 1.75 | 1.75 | +0.05 (+2.94%) | 34,000 |
11 Oct 2023 | USD | 1.8 | 1.8 | 1.63 | 1.7 | 1.7 | -0.03 (-1.73%) | 56,600 |
10 Oct 2023 | USD | 1.71 | 1.82 | 1.67 | 1.73 | 1.73 | +0.09 (+5.49%) | 49,100 |
9 Oct 2023 | USD | 1.71 | 1.71 | 1.609 | 1.64 | 1.64 | -0.02 (-1.20%) | 18,700 |
6 Oct 2023 | USD | 1.63 | 1.7 | 1.61 | 1.66 | 1.66 | -0.01 (-0.60%) | 19,700 |
5 Oct 2023 | USD | 1.7 | 1.7 | 1.6 | 1.67 | 1.67 | +0.03 (+1.83%) | 18,000 |
4 Oct 2023 | USD | 1.51 | 1.79 | 1.51 | 1.64 | 1.64 | +0.09 (+5.81%) | 60,000 |
3 Oct 2023 | USD | 1.7 | 1.7 | 1.5 | 1.55 | 1.55 | -0.17 (-9.88%) | 62,800 |
2 Oct 2023 | USD | 1.79 | 1.81 | 1.66 | 1.72 | 1.72 | -0.01 (-0.58%) | 107,500 |
29 Sep 2023 | USD | 1.71 | 1.99 | 1.66 | 1.73 | 1.73 | +0.02 (+1.17%) | 73,600 |
28 Sep 2023 | USD | 1.79 | 1.79 | 1.619 | 1.71 | 1.71 | +0.02 (+1.18%) | 39,900 |
27 Sep 2023 | USD | 1.7 | 1.849 | 1.6 | 1.69 | 1.69 | +0.01 (+0.60%) | 39,200 |
26 Sep 2023 | USD | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | +0.08 (+5%) | 27,700 |
25 Sep 2023 | USD | 1.73 | 1.76 | 1.57 | 1.6 | 1.6 | -0.17 (-9.60%) | 28,100 |
22 Sep 2023 | USD | 1.79 | 1.79 | 1.673 | 1.77 | 1.77 | +0.05 (+2.91%) | 30,300 |
21 Sep 2023 | USD | 1.64 | 1.816 | 1.64 | 1.72 | 1.72 | +0.1 (+6.17%) | 25,300 |
20 Sep 2023 | USD | 1.83 | 1.83 | 1.6 | 1.62 | 1.62 | -0.15 (-8.47%) | 23,400 |
19 Sep 2023 | USD | 1.9 | 1.9 | 1.71 | 1.77 | 1.77 | -0.08 (-4.32%) | 41,700 |
18 Sep 2023 | USD | 1.69 | 1.86 | 1.69 | 1.85 | 1.85 | +0.13 (+7.56%) | 44,100 |
15 Sep 2023 | USD | 1.61 | 1.74 | 1.5 | 1.72 | 1.72 | +0.11 (+6.83%) | 86,000 |
14 Sep 2023 | USD | 1.56 | 1.675 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 10,900 |
13 Sep 2023 | USD | 1.65 | 1.67 | 1.55 | 1.56 | 1.56 | -0.12 (-7.14%) | 16,100 |
12 Sep 2023 | USD | 1.69 | 1.95 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 24,700 |
11 Sep 2023 | USD | 1.72 | 1.778 | 1.685 | 1.71 | 1.71 | -0.03 (-1.72%) | 41,300 |
8 Sep 2023 | USD | 1.81 | 1.82 | 1.69 | 1.74 | 1.74 | -0.04 (-2.25%) | 21,600 |
7 Sep 2023 | USD | 1.72 | 1.82 | 1.66 | 1.78 | 1.78 | +0.08 (+4.71%) | 14,500 |
6 Sep 2023 | USD | 1.74 | 1.827 | 1.61 | 1.7 | 1.7 | -0.07 (-3.95%) | 36,700 |
5 Sep 2023 | USD | 1.8 | 1.85 | 1.69 | 1.77 | 1.77 | -0.02 (-1.12%) | 36,400 |
1 Sep 2023 | USD | 1.85 | 1.94 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 34,300 |