Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.28 | 1.31 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 692,400 |
13 Oct 2023 | USD | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 931,900 |
12 Oct 2023 | USD | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,007,400 |
11 Oct 2023 | USD | 1.4 | 1.4 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 3,351,400 |
10 Oct 2023 | USD | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | +0.07 (+5.19%) | 3,162,100 |
9 Oct 2023 | USD | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 5,203,300 |
6 Oct 2023 | USD | 1.33 | 1.38 | 1.28 | 1.36 | 1.36 | -0.08 (-5.56%) | 3,035,600 |
5 Oct 2023 | USD | 1.37 | 1.46 | 1.31 | 1.44 | 1.44 | -0.37 (-20.44%) | 4,465,100 |
4 Oct 2023 | USD | 2.21 | 2.22 | 1.8 | 1.81 | 1.81 | -0.42 (-18.83%) | 2,436,200 |
3 Oct 2023 | USD | 2.24 | 2.24 | 2.21 | 2.23 | 2.23 | -0.03 (-1.33%) | 556,300 |
2 Oct 2023 | USD | 2.29 | 2.29 | 2.26 | 2.26 | 2.26 | -0.09 (-3.83%) | 311,300 |
29 Sep 2023 | USD | 2.36 | 2.37 | 2.32 | 2.35 | 2.35 | 0.0 (0.0%) | 812,300 |
28 Sep 2023 | USD | 2.33 | 2.36 | 2.33 | 2.35 | 2.35 | +0.02 (+0.86%) | 709,700 |
27 Sep 2023 | USD | 2.35 | 2.35 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 386,100 |
26 Sep 2023 | USD | 2.33 | 2.33 | 2.3 | 2.32 | 2.32 | -0.05 (-2.11%) | 208,200 |
25 Sep 2023 | USD | 2.37 | 2.38 | 2.32 | 2.37 | 2.37 | -0.04 (-1.66%) | 258,800 |
22 Sep 2023 | USD | 2.41 | 2.45 | 2.41 | 2.41 | 2.41 | -0.03 (-1.23%) | 188,800 |
21 Sep 2023 | USD | 2.47 | 2.48 | 2.43 | 2.44 | 2.44 | -0.04 (-1.61%) | 138,200 |
20 Sep 2023 | USD | 2.51 | 2.54 | 2.48 | 2.48 | 2.48 | -0.05 (-1.98%) | 276,400 |
19 Sep 2023 | USD | 2.5 | 2.53 | 2.5 | 2.53 | 2.53 | +0.05 (+2.02%) | 180,100 |
18 Sep 2023 | USD | 2.48 | 2.51 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 145,500 |
15 Sep 2023 | USD | 2.52 | 2.53 | 2.5 | 2.5 | 2.5 | -0.04 (-1.57%) | 183,000 |
14 Sep 2023 | USD | 2.54 | 2.55 | 2.51 | 2.54 | 2.54 | +0.09 (+3.67%) | 432,500 |
13 Sep 2023 | USD | 2.45 | 2.45 | 2.43 | 2.45 | 2.45 | -0.08 (-3.16%) | 176,400 |
12 Sep 2023 | USD | 2.54 | 2.56 | 2.53 | 2.53 | 2.53 | -0.05 (-1.94%) | 361,500 |
11 Sep 2023 | USD | 2.56 | 2.58 | 2.54 | 2.58 | 2.58 | +0.09 (+3.61%) | 516,800 |
8 Sep 2023 | USD | 2.47 | 2.51 | 2.46 | 2.49 | 2.49 | -0.03 (-1.19%) | 4,557,200 |
7 Sep 2023 | USD | 2.55 | 2.55 | 2.51 | 2.52 | 2.52 | -0.1 (-3.82%) | 118,800 |
6 Sep 2023 | USD | 2.6 | 2.64 | 2.6 | 2.62 | 2.62 | +0.03 (+1.16%) | 203,000 |
5 Sep 2023 | USD | 2.61 | 2.61 | 2.57 | 2.59 | 2.59 | -0.05 (-1.89%) | 252,400 |