Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 1.46 | 1.6 | 1.38 | 1.56 | 1.56 | +0.14 (+9.86%) | 367,300 |
4 Oct 2023 | USD | 1.26 | 1.6 | 1.25 | 1.42 | 1.42 | +0.14 (+10.94%) | 641,100 |
3 Oct 2023 | USD | 1.21 | 1.4 | 1.19 | 1.28 | 1.28 | -0.13 (-9.22%) | 635,500 |
2 Oct 2023 | USD | 1.57 | 1.63 | 1.17 | 1.41 | 1.41 | -0.09 (-6%) | 9,683,700 |
29 Sep 2023 | USD | 1.48 | 1.518 | 1.344 | 1.5 | 1.5 | +0.02 (+1.35%) | 39,100 |
28 Sep 2023 | USD | 1.42 | 1.5 | 1.42 | 1.48 | 1.48 | +0.07 (+4.96%) | 26,400 |
27 Sep 2023 | USD | 1.47 | 1.5 | 1.35 | 1.41 | 1.41 | -0.09 (-6%) | 44,400 |
26 Sep 2023 | USD | 1.57 | 1.61 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 36,500 |
25 Sep 2023 | USD | 1.48 | 1.66 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 45,200 |
22 Sep 2023 | USD | 1.6 | 1.6 | 1.46 | 1.53 | 1.53 | -0.07 (-4.38%) | 68,300 |
21 Sep 2023 | USD | 1.65 | 1.67 | 1.55 | 1.6 | 1.6 | +0.07 (+4.58%) | 45,400 |
20 Sep 2023 | USD | 1.72 | 1.72 | 1.53 | 1.53 | 1.53 | -0.18 (-10.53%) | 83,500 |
19 Sep 2023 | USD | 1.66 | 1.764 | 1.63 | 1.71 | 1.71 | +0.01 (+0.59%) | 16,400 |
18 Sep 2023 | USD | 1.74 | 1.74 | 1.64 | 1.7 | 1.7 | -0.07 (-3.95%) | 28,200 |
15 Sep 2023 | USD | 1.73 | 1.8 | 1.68 | 1.77 | 1.77 | +0.04 (+2.31%) | 25,600 |
14 Sep 2023 | USD | 1.76 | 1.8 | 1.67 | 1.73 | 1.73 | +0.06 (+3.59%) | 16,500 |
13 Sep 2023 | USD | 1.81 | 1.82 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 31,100 |
12 Sep 2023 | USD | 1.72 | 1.85 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 37,400 |
11 Sep 2023 | USD | 1.81 | 1.82 | 1.715 | 1.72 | 1.72 | -0.06 (-3.37%) | 30,500 |
8 Sep 2023 | USD | 1.76 | 1.839 | 1.7 | 1.78 | 1.78 | +0.01 (+0.56%) | 30,900 |
7 Sep 2023 | USD | 1.74 | 1.805 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 5,400 |
6 Sep 2023 | USD | 1.83 | 1.86 | 1.75 | 1.76 | 1.76 | -0.014 (-0.79%) | 15,900 |
5 Sep 2023 | USD | 1.835 | 1.835 | 1.74 | 1.774 | 1.774 | -0.076 (-4.11%) | 16,200 |
1 Sep 2023 | USD | 1.95 | 1.97 | 1.75 | 1.85 | 1.85 | -0.08 (-4.15%) | 63,300 |
31 Aug 2023 | USD | 1.94 | 1.998 | 1.88 | 1.93 | 1.93 | -0.03 (-1.53%) | 8,600 |
30 Aug 2023 | USD | 1.86 | 2 | 1.81 | 1.96 | 1.96 | +0.02 (+1.03%) | 13,500 |
29 Aug 2023 | USD | 1.88 | 1.96 | 1.8 | 1.94 | 1.94 | +0.09 (+4.86%) | 14,000 |
28 Aug 2023 | USD | 1.85 | 1.94 | 1.8 | 1.85 | 1.85 | -0.02 (-1.07%) | 14,800 |
25 Aug 2023 | USD | 2.01 | 2.05 | 1.87 | 1.87 | 1.87 | -0.17 (-8.33%) | 21,600 |
24 Aug 2023 | USD | 2.06 | 2.06 | 1.98 | 2.04 | 2.04 | -0.03 (-1.45%) | 7,000 |