Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 1.65 | 1.66 | 1.46 | 1.52 | 53.2 | -0.11 (-6.75%) | 2,055,900 |
10 Oct 2023 | USD | 1.55 | 1.66 | 1.55 | 1.63 | 57.05 | +0.1 (+6.54%) | 1,769,800 |
9 Oct 2023 | USD | 1.59 | 1.61 | 1.5 | 1.53 | 53.55 | -0.06 (-3.77%) | 1,320,700 |
6 Oct 2023 | USD | 1.5 | 1.6 | 1.5 | 1.59 | 55.65 | +0.04 (+2.58%) | 1,560,200 |
5 Oct 2023 | USD | 1.58 | 1.58 | 1.49 | 1.55 | 54.25 | -0.01 (-0.64%) | 1,538,700 |
4 Oct 2023 | USD | 1.55 | 1.57 | 1.47 | 1.56 | 54.6 | +0.04 (+2.63%) | 1,898,300 |
3 Oct 2023 | USD | 1.57 | 1.6 | 1.47 | 1.52 | 53.2 | -0.1 (-6.17%) | 1,892,600 |
2 Oct 2023 | USD | 1.56 | 1.63 | 1.527 | 1.62 | 56.7 | +0.06 (+3.85%) | 3,523,000 |
29 Sep 2023 | USD | 1.35 | 1.6 | 1.34 | 1.56 | 54.6 | +0.31 (+24.80%) | 6,861,300 |
28 Sep 2023 | USD | 1.15 | 1.25 | 1.13 | 1.25 | 43.75 | +0.11 (+9.65%) | 5,794,100 |
27 Sep 2023 | USD | 1.4 | 1.46 | 1.11 | 1.14 | 39.9 | -0.27 (-19.15%) | 6,459,700 |
26 Sep 2023 | USD | 1.42 | 1.49 | 1.4 | 1.41 | 49.35 | 0.0 (0.0%) | 467,400 |
25 Sep 2023 | USD | 1.43 | 1.459 | 1.4 | 1.41 | 49.35 | 0.0 (0.0%) | 423,400 |
22 Sep 2023 | USD | 1.49 | 1.502 | 1.41 | 1.41 | 49.35 | -0.04 (-2.76%) | 417,700 |
21 Sep 2023 | USD | 1.46 | 1.47 | 1.42 | 1.45 | 50.75 | -0.04 (-2.68%) | 633,800 |
20 Sep 2023 | USD | 1.52 | 1.53 | 1.49 | 1.49 | 52.15 | 0.0 (0.0%) | 441,400 |
19 Sep 2023 | USD | 1.5 | 1.528 | 1.48 | 1.49 | 52.15 | -0.04 (-2.61%) | 473,800 |
18 Sep 2023 | USD | 1.55 | 1.57 | 1.51 | 1.53 | 53.55 | -0.04 (-2.55%) | 695,900 |
15 Sep 2023 | USD | 1.61 | 1.615 | 1.555 | 1.57 | 54.95 | -0.06 (-3.68%) | 1,474,300 |
14 Sep 2023 | USD | 1.56 | 1.65 | 1.56 | 1.63 | 57.05 | +0.09 (+5.84%) | 1,621,700 |
13 Sep 2023 | USD | 1.5 | 1.56 | 1.46 | 1.54 | 53.9 | +0.03 (+1.99%) | 780,500 |
12 Sep 2023 | USD | 1.51 | 1.55 | 1.45 | 1.51 | 52.85 | 0.0 (0.0%) | 880,000 |
11 Sep 2023 | USD | 1.49 | 1.575 | 1.49 | 1.51 | 52.85 | +0.03 (+2.03%) | 1,163,400 |
8 Sep 2023 | USD | 1.42 | 1.49 | 1.42 | 1.48 | 51.8 | +0.05 (+3.50%) | 718,200 |
7 Sep 2023 | USD | 1.43 | 1.45 | 1.37 | 1.43 | 50.05 | -0.01 (-0.69%) | 1,052,500 |
6 Sep 2023 | USD | 1.51 | 1.53 | 1.43 | 1.44 | 50.4 | -0.09 (-5.88%) | 855,100 |
5 Sep 2023 | USD | 1.56 | 1.58 | 1.53 | 1.53 | 53.55 | -0.05 (-3.16%) | 728,000 |
1 Sep 2023 | USD | 1.57 | 1.65 | 1.56 | 1.58 | 55.3 | 0.0 (0.0%) | 595,300 |
31 Aug 2023 | USD | 1.63 | 1.67 | 1.57 | 1.58 | 55.3 | -0.03 (-1.86%) | 878,900 |
30 Aug 2023 | USD | 1.61 | 1.625 | 1.56 | 1.61 | 56.35 | -0.01 (-0.62%) | 844,000 |