Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 1.34 | 1.5 | 1.34 | 1.49 | 1.49 | -0.01 (-0.67%) | 98,800 |
16 Oct 2023 | USD | 1.36 | 1.58 | 1.36 | 1.5 | 1.5 | -0.07 (-4.46%) | 105,500 |
13 Oct 2023 | USD | 1.5 | 1.57 | 1.33 | 1.57 | 1.57 | +0.07 (+4.67%) | 44,400 |
12 Oct 2023 | USD | 1.55 | 1.55 | 1.39 | 1.5 | 1.5 | -0.05 (-3.23%) | 72,700 |
11 Oct 2023 | USD | 1.58 | 1.6 | 1.45 | 1.55 | 1.55 | -0.03 (-1.90%) | 35,200 |
10 Oct 2023 | USD | 1.46 | 1.69 | 1.46 | 1.58 | 1.58 | +0.08 (+5.33%) | 108,300 |
9 Oct 2023 | USD | 1.35 | 1.5 | 1.25 | 1.5 | 1.5 | +0.05 (+3.45%) | 138,700 |
6 Oct 2023 | USD | 1.41 | 1.54 | 1.41 | 1.45 | 1.45 | +0.05 (+3.57%) | 112,500 |
5 Oct 2023 | USD | 1.34 | 1.45 | 1.3 | 1.4 | 1.4 | -0.01 (-0.71%) | 68,500 |
4 Oct 2023 | USD | 1.41 | 1.42 | 1.34 | 1.41 | 1.41 | 0.0 (0.0%) | 74,800 |
3 Oct 2023 | USD | 1.3 | 1.43 | 1.3 | 1.41 | 1.41 | -0.01 (-0.70%) | 88,200 |
2 Oct 2023 | USD | 1.4 | 1.43 | 1.25 | 1.42 | 1.42 | +0.01 (+0.71%) | 163,200 |
29 Sep 2023 | USD | 1.46 | 1.5 | 1.38 | 1.41 | 1.41 | -0.06 (-4.08%) | 251,600 |
28 Sep 2023 | USD | 1.5 | 1.52 | 1.45 | 1.47 | 1.47 | -0.07 (-4.55%) | 157,600 |
27 Sep 2023 | USD | 1.54 | 1.57 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 68,600 |
26 Sep 2023 | USD | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 43,000 |
25 Sep 2023 | USD | 1.52 | 1.6 | 1.47 | 1.55 | 1.55 | +0.02 (+1.31%) | 141,200 |
22 Sep 2023 | USD | 1.62 | 1.66 | 1.53 | 1.53 | 1.53 | -0.07 (-4.38%) | 89,900 |
21 Sep 2023 | USD | 1.56 | 1.7 | 1.56 | 1.6 | 1.6 | -0.01 (-0.62%) | 24,800 |
20 Sep 2023 | USD | 1.74 | 1.74 | 1.6 | 1.61 | 1.61 | -0.17 (-9.55%) | 265,000 |
19 Sep 2023 | USD | 1.8 | 1.9 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 52,000 |
18 Sep 2023 | USD | 1.84 | 1.91 | 1.8 | 1.81 | 1.81 | +0.03 (+1.69%) | 169,900 |
15 Sep 2023 | USD | 1.76 | 1.89 | 1.76 | 1.78 | 1.78 | +0.03 (+1.71%) | 573,100 |
14 Sep 2023 | USD | 1.75 | 1.91 | 1.73 | 1.75 | 1.75 | +0.03 (+1.74%) | 170,600 |
13 Sep 2023 | USD | 1.7 | 1.92 | 1.6 | 1.72 | 1.72 | -0.04 (-2.27%) | 229,800 |
12 Sep 2023 | USD | 1.71 | 1.76 | 1.68 | 1.76 | 1.76 | -0.01 (-0.56%) | 86,600 |
11 Sep 2023 | USD | 1.76 | 1.88 | 1.7 | 1.77 | 1.77 | +0.01 (+0.57%) | 129,500 |
8 Sep 2023 | USD | 1.67 | 1.76 | 1.6 | 1.76 | 1.76 | +0.07 (+4.14%) | 172,500 |
7 Sep 2023 | USD | 1.72 | 1.82 | 1.6 | 1.69 | 1.69 | -0.02 (-1.17%) | 313,400 |
6 Sep 2023 | USD | 1.56 | 1.74 | 1.55 | 1.71 | 1.71 | +0.61 (+55.45%) | 356,400 |