Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.54 | 1.58 | 1.5 | 1.5 | 15 | -0.01 (-0.66%) | 28,300 |
9 Oct 2023 | USD | 1.51 | 1.59 | 1.5 | 1.51 | 15.1 | -0.01 (-0.66%) | 48,600 |
6 Oct 2023 | USD | 1.55 | 1.6 | 1.51 | 1.52 | 15.2 | -0.05 (-3.18%) | 63,200 |
5 Oct 2023 | USD | 1.55 | 1.61 | 1.55 | 1.57 | 15.7 | -0.02 (-1.26%) | 52,300 |
4 Oct 2023 | USD | 1.6 | 1.62 | 1.56 | 1.59 | 15.9 | -0.01 (-0.63%) | 13,000 |
3 Oct 2023 | USD | 1.58 | 1.62 | 1.55 | 1.6 | 16 | 0.0 (0.0%) | 27,000 |
2 Oct 2023 | USD | 1.6 | 1.64 | 1.58 | 1.6 | 16 | -0.03 (-1.84%) | 18,600 |
29 Sep 2023 | USD | 1.58 | 1.69 | 1.56 | 1.63 | 16.3 | +0.01 (+0.62%) | 63,400 |
28 Sep 2023 | USD | 1.57 | 1.621 | 1.57 | 1.62 | 16.2 | +0.04 (+2.53%) | 64,800 |
27 Sep 2023 | USD | 1.613 | 1.64 | 1.56 | 1.58 | 15.8 | -0.04 (-2.47%) | 49,000 |
26 Sep 2023 | USD | 1.62 | 1.635 | 1.6 | 1.62 | 16.2 | -0.01 (-0.61%) | 24,500 |
25 Sep 2023 | USD | 1.64 | 1.67 | 1.58 | 1.63 | 16.3 | -0.04 (-2.40%) | 37,100 |
22 Sep 2023 | USD | 1.61 | 1.68 | 1.6 | 1.67 | 16.7 | +0.05 (+3.09%) | 61,100 |
21 Sep 2023 | USD | 1.65 | 1.65 | 1.56 | 1.62 | 16.2 | +0.03 (+1.89%) | 115,200 |
20 Sep 2023 | USD | 1.8 | 1.82 | 1.58 | 1.59 | 15.9 | -0.03 (-1.85%) | 436,300 |
19 Sep 2023 | USD | 1.6 | 1.664 | 1.56 | 1.62 | 16.2 | +0.07 (+4.52%) | 142,100 |
18 Sep 2023 | USD | 1.58 | 1.65 | 1.55 | 1.55 | 15.5 | -0.07 (-4.32%) | 39,000 |
15 Sep 2023 | USD | 1.63 | 1.7 | 1.59 | 1.62 | 16.2 | -0.01 (-0.61%) | 109,700 |
14 Sep 2023 | USD | 1.65 | 1.7 | 1.62 | 1.63 | 16.3 | +0.02 (+1.24%) | 42,300 |
13 Sep 2023 | USD | 1.572 | 1.67 | 1.54 | 1.61 | 16.1 | +0.05 (+3.21%) | 62,600 |
12 Sep 2023 | USD | 1.51 | 1.628 | 1.51 | 1.56 | 15.6 | +0.06 (+4%) | 105,100 |
11 Sep 2023 | USD | 1.64 | 1.7 | 1.5 | 1.5 | 15 | -0.15 (-9.09%) | 98,700 |
8 Sep 2023 | USD | 1.62 | 1.65 | 1.58 | 1.65 | 16.5 | +0.04 (+2.48%) | 77,300 |
7 Sep 2023 | USD | 1.64 | 1.69 | 1.57 | 1.61 | 16.1 | -0.03 (-1.83%) | 104,700 |
6 Sep 2023 | USD | 1.64 | 1.7 | 1.6 | 1.64 | 16.4 | 0.0 (0.0%) | 62,300 |
5 Sep 2023 | USD | 1.67 | 1.74 | 1.63 | 1.64 | 16.4 | -0.06 (-3.53%) | 88,800 |
1 Sep 2023 | USD | 1.66 | 1.71 | 1.65 | 1.7 | 17 | +0.06 (+3.66%) | 63,900 |
31 Aug 2023 | USD | 1.6 | 1.65 | 1.58 | 1.64 | 16.4 | +0.02 (+1.23%) | 33,400 |
30 Aug 2023 | USD | 1.64 | 1.65 | 1.53 | 1.62 | 16.2 | -0.04 (-2.41%) | 49,600 |
29 Aug 2023 | USD | 1.72 | 1.74 | 1.6 | 1.66 | 16.6 | -0.04 (-2.35%) | 88,000 |