Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 1.39 | 1.49 | 1.31 | 1.31 | 1.31 | -0.13 (-9.03%) | 34,400 |
11 Oct 2023 | USD | 1.45 | 1.55 | 1.4 | 1.44 | 1.44 | -0.03 (-2.04%) | 14,000 |
10 Oct 2023 | USD | 1.45 | 1.581 | 1.39 | 1.47 | 1.47 | +0.02 (+1.38%) | 25,900 |
9 Oct 2023 | USD | 1.56 | 1.57 | 1.45 | 1.45 | 1.45 | -0.16 (-9.94%) | 34,200 |
6 Oct 2023 | USD | 1.4 | 1.62 | 1.4 | 1.61 | 1.61 | +0.18 (+12.59%) | 53,100 |
5 Oct 2023 | USD | 1.5 | 1.54 | 1.38 | 1.43 | 1.43 | -0.16 (-10.06%) | 40,200 |
4 Oct 2023 | USD | 1.6 | 1.6 | 1.46 | 1.59 | 1.59 | +0.04 (+2.58%) | 27,900 |
3 Oct 2023 | USD | 1.56 | 1.59 | 1.482 | 1.55 | 1.55 | -0.05 (-3.13%) | 26,500 |
2 Oct 2023 | USD | 1.57 | 1.6 | 1.52 | 1.6 | 1.6 | -0.05 (-3.03%) | 14,500 |
29 Sep 2023 | USD | 1.6 | 1.66 | 1.54 | 1.65 | 1.65 | +0.12 (+7.84%) | 12,800 |
28 Sep 2023 | USD | 1.6 | 1.607 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 23,700 |
27 Sep 2023 | USD | 1.566 | 1.625 | 1.49 | 1.53 | 1.53 | +0.01 (+0.66%) | 28,600 |
26 Sep 2023 | USD | 1.5 | 1.66 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 11,400 |
25 Sep 2023 | USD | 1.54 | 1.67 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 8,900 |
22 Sep 2023 | USD | 1.53 | 1.63 | 1.502 | 1.57 | 1.57 | -0.005 (-0.32%) | 30,800 |
21 Sep 2023 | USD | 1.54 | 1.61 | 1.5 | 1.575 | 1.575 | -0.005 (-0.32%) | 52,500 |
20 Sep 2023 | USD | 1.66 | 1.77 | 1.54 | 1.58 | 1.58 | -0.115 (-6.78%) | 47,800 |
19 Sep 2023 | USD | 1.7 | 1.77 | 1.63 | 1.695 | 1.695 | -0.005 (-0.29%) | 35,400 |
18 Sep 2023 | USD | 1.92 | 1.94 | 1.69 | 1.7 | 1.7 | -0.22 (-11.46%) | 50,700 |
15 Sep 2023 | USD | 1.74 | 1.97 | 1.73 | 1.92 | 1.92 | +0.15 (+8.47%) | 34,100 |
14 Sep 2023 | USD | 1.85 | 1.95 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 49,800 |
13 Sep 2023 | USD | 1.94 | 1.94 | 1.77 | 1.81 | 1.81 | -0.08 (-4.23%) | 47,000 |
12 Sep 2023 | USD | 1.88 | 1.92 | 1.8 | 1.89 | 1.89 | 0.0 (0.0%) | 65,000 |
11 Sep 2023 | USD | 1.96 | 1.96 | 1.83 | 1.89 | 1.89 | +0.01 (+0.53%) | 89,700 |
8 Sep 2023 | USD | 1.904 | 2.14 | 1.85 | 1.88 | 1.88 | -0.12 (-6%) | 129,800 |
7 Sep 2023 | USD | 2.062 | 2.062 | 1.89 | 2 | 2 | -0.01 (-0.50%) | 50,500 |
6 Sep 2023 | USD | 2.08 | 2.13 | 2 | 2.01 | 2.01 | -0.065 (-3.13%) | 16,700 |
5 Sep 2023 | USD | 2.17 | 2.18 | 2.05 | 2.075 | 2.075 | -0.005 (-0.24%) | 20,400 |
1 Sep 2023 | USD | 2.12 | 2.15 | 2.02 | 2.08 | 2.08 | -0.08 (-3.70%) | 42,600 |
31 Aug 2023 | USD | 2.26 | 2.26 | 2.1 | 2.16 | 2.16 | -0.11 (-4.85%) | 45,500 |