Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 0.73 | 0.75 | 0.61 | 0.64 | 0.64 | -0.05 (-7.25%) | 47,000 |
6 Oct 2023 | USD | 0.71 | 0.78 | 0.65 | 0.69 | 0.69 | -0.04 (-5.48%) | 144,100 |
5 Oct 2023 | USD | 0.85 | 0.85 | 0.73 | 0.73 | 0.73 | -0.04 (-5.19%) | 175,100 |
4 Oct 2023 | USD | 0.8 | 0.83 | 0.75 | 0.77 | 0.77 | -0.06 (-7.23%) | 99,100 |
3 Oct 2023 | USD | 1.09 | 1.09 | 0.72 | 0.83 | 0.83 | -0.21 (-20.19%) | 302,100 |
2 Oct 2023 | USD | 1.09 | 1.1 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 188,800 |
29 Sep 2023 | USD | 1.5 | 1.51 | 0.9 | 1.02 | 1.02 | -0.49 (-32.45%) | 2,670,100 |
28 Sep 2023 | USD | 1.42 | 1.54 | 1.42 | 1.51 | 1.51 | +0.06 (+4.14%) | 112,300 |
27 Sep 2023 | USD | 1.39 | 1.48 | 1.34 | 1.45 | 1.45 | +0.13 (+9.85%) | 77,500 |
26 Sep 2023 | USD | 1.15 | 1.32 | 1.14 | 1.32 | 1.32 | +0.12 (+10.00%) | 89,700 |
25 Sep 2023 | USD | 1.18 | 1.2 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 22,800 |
22 Sep 2023 | USD | 1.2 | 1.24 | 1.11 | 1.19 | 1.19 | -0.04 (-3.25%) | 102,700 |
21 Sep 2023 | USD | 1.43 | 1.47 | 1.21 | 1.23 | 1.23 | -0.22 (-15.17%) | 112,200 |
20 Sep 2023 | USD | 1.55 | 1.61 | 1.4 | 1.45 | 1.45 | -0.15 (-9.38%) | 620,300 |
19 Sep 2023 | USD | 1.55 | 1.61 | 1.43 | 1.6 | 1.6 | +0.04 (+2.56%) | 114,100 |
18 Sep 2023 | USD | 1.49 | 1.86 | 1.44 | 1.56 | 1.56 | +0.08 (+5.41%) | 263,300 |
15 Sep 2023 | USD | 1.36 | 1.48 | 1.36 | 1.48 | 1.48 | +0.12 (+8.82%) | 73,000 |
14 Sep 2023 | USD | 1.33 | 1.38 | 1.3 | 1.36 | 1.36 | +0.01 (+0.74%) | 32,900 |
13 Sep 2023 | USD | 1.34 | 1.38 | 1.27 | 1.35 | 1.35 | +0.06 (+4.65%) | 28,900 |
12 Sep 2023 | USD | 1.1 | 1.37 | 1.1 | 1.29 | 1.29 | +0.17 (+15.18%) | 152,900 |
11 Sep 2023 | USD | 1.08 | 1.18 | 1.01 | 1.12 | 1.12 | +0.07 (+6.67%) | 70,900 |
8 Sep 2023 | USD | 1.05 | 1.1 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 25,200 |
7 Sep 2023 | USD | 1.15 | 1.15 | 1.01 | 1.06 | 1.06 | -0.1 (-8.62%) | 47,000 |
6 Sep 2023 | USD | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 71,300 |
5 Sep 2023 | USD | 1.15 | 1.17 | 1.09 | 1.15 | 1.15 | -0.01 (-0.86%) | 42,000 |
1 Sep 2023 | USD | 1.18 | 1.18 | 1.03 | 1.16 | 1.16 | -0.01 (-0.85%) | 67,800 |
31 Aug 2023 | USD | 1.15 | 1.18 | 1.1 | 1.17 | 1.17 | +0.04 (+3.54%) | 86,700 |
30 Aug 2023 | USD | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 22,600 |
29 Aug 2023 | USD | 1.16 | 1.19 | 1.08 | 1.1 | 1.1 | -0.1 (-8.33%) | 55,900 |
28 Aug 2023 | USD | 1.27 | 1.27 | 1.15 | 1.2 | 1.2 | -0.09 (-6.98%) | 64,400 |