Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.42 | 1.51 | 1.35 | 1.41 | 141 | -0.03 (-2.08%) | 149,600 |
13 Oct 2023 | USD | 1.55 | 1.55 | 1.42 | 1.44 | 144 | -0.1 (-6.49%) | 156,900 |
12 Oct 2023 | USD | 1.55 | 1.55 | 1.5 | 1.54 | 154 | +0.01 (+0.65%) | 130,500 |
11 Oct 2023 | USD | 1.5 | 1.56 | 1.5 | 1.53 | 153 | +0.02 (+1.32%) | 101,100 |
10 Oct 2023 | USD | 1.42 | 1.54 | 1.42 | 1.51 | 151 | +0.09 (+6.34%) | 123,600 |
9 Oct 2023 | USD | 1.47 | 1.49 | 1.4 | 1.42 | 142 | -0.07 (-4.70%) | 138,700 |
6 Oct 2023 | USD | 1.5 | 1.54 | 1.49 | 1.49 | 149 | -0.02 (-1.32%) | 94,000 |
5 Oct 2023 | USD | 1.53 | 1.56 | 1.51 | 1.51 | 151 | -0.02 (-1.31%) | 145,200 |
4 Oct 2023 | USD | 1.61 | 1.64 | 1.53 | 1.53 | 153 | -0.07 (-4.38%) | 111,500 |
3 Oct 2023 | USD | 1.53 | 1.61 | 1.52 | 1.6 | 160 | +0.07 (+4.58%) | 182,000 |
2 Oct 2023 | USD | 1.64 | 1.66 | 1.52 | 1.53 | 153 | -0.09 (-5.56%) | 106,000 |
29 Sep 2023 | USD | 1.65 | 1.65 | 1.61 | 1.62 | 162 | -0.02 (-1.22%) | 115,500 |
28 Sep 2023 | USD | 1.65 | 1.69 | 1.63 | 1.64 | 164 | -0.01 (-0.61%) | 85,300 |
27 Sep 2023 | USD | 1.6 | 1.67 | 1.57 | 1.65 | 165 | +0.07 (+4.43%) | 119,800 |
26 Sep 2023 | USD | 1.57 | 1.62 | 1.55 | 1.58 | 158 | +0.01 (+0.64%) | 323,200 |
25 Sep 2023 | USD | 1.56 | 1.62 | 1.53 | 1.57 | 157 | +0.01 (+0.64%) | 121,800 |
22 Sep 2023 | USD | 1.54 | 1.58 | 1.51 | 1.56 | 156 | +0.02 (+1.30%) | 147,300 |
21 Sep 2023 | USD | 1.58 | 1.62 | 1.52 | 1.54 | 154 | -0.09 (-5.52%) | 159,800 |
20 Sep 2023 | USD | 1.6 | 1.64 | 1.57 | 1.63 | 163 | +0.04 (+2.52%) | 156,500 |
19 Sep 2023 | USD | 1.58 | 1.62 | 1.53 | 1.59 | 159 | -0.02 (-1.24%) | 85,700 |
18 Sep 2023 | USD | 1.73 | 1.73 | 1.56 | 1.61 | 161 | -0.12 (-6.94%) | 161,500 |
15 Sep 2023 | USD | 1.61 | 1.74 | 1.61 | 1.73 | 173 | +0.12 (+7.45%) | 1,071,100 |
14 Sep 2023 | USD | 1.47 | 1.61 | 1.47 | 1.61 | 161 | +0.14 (+9.52%) | 120,900 |
13 Sep 2023 | USD | 1.57 | 1.57 | 1.45 | 1.47 | 147 | -0.09 (-5.77%) | 174,400 |
12 Sep 2023 | USD | 1.48 | 1.6 | 1.48 | 1.56 | 156 | +0.05 (+3.31%) | 134,000 |
11 Sep 2023 | USD | 1.45 | 1.54 | 1.45 | 1.51 | 151 | +0.04 (+2.72%) | 195,600 |
8 Sep 2023 | USD | 1.57 | 1.59 | 1.47 | 1.47 | 147 | -0.1 (-6.37%) | 121,400 |
7 Sep 2023 | USD | 1.57 | 1.67 | 1.55 | 1.57 | 157 | -0.01 (-0.63%) | 488,500 |
6 Sep 2023 | USD | 1.62 | 1.62 | 1.55 | 1.58 | 158 | +0.03 (+1.94%) | 102,100 |
5 Sep 2023 | USD | 1.66 | 1.67 | 1.55 | 1.55 | 155 | -0.11 (-6.63%) | 121,200 |