Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 2.17 | 2.28 | 2.1353 | 2.15 | 2.15 | -0.06 (-2.71%) | 40,700 |
13 Oct 2023 | USD | 2.1 | 2.245 | 2.1 | 2.21 | 2.21 | -0.01 (-0.45%) | 9,800 |
12 Oct 2023 | USD | 2.0962 | 2.22 | 2.0962 | 2.22 | 2.22 | +0.04 (+1.83%) | 6,200 |
11 Oct 2023 | USD | 2.24 | 2.25 | 2.1199 | 2.18 | 2.18 | -0.1 (-4.39%) | 15,200 |
10 Oct 2023 | USD | 2.2 | 2.28 | 2.155 | 2.28 | 2.28 | +0.13 (+6.05%) | 20,800 |
9 Oct 2023 | USD | 2.13 | 2.17 | 2.09 | 2.15 | 2.15 | +0.02 (+0.94%) | 17,000 |
6 Oct 2023 | USD | 2.16 | 2.2499 | 2.07 | 2.13 | 2.13 | +0.07 (+3.40%) | 17,000 |
5 Oct 2023 | USD | 2.02 | 2.14 | 1.952 | 2.06 | 2.06 | +0.04 (+1.98%) | 11,700 |
4 Oct 2023 | USD | 2.19 | 2.19 | 1.98 | 2.02 | 2.02 | -0.11 (-5.16%) | 19,400 |
3 Oct 2023 | USD | 2.06 | 2.23 | 2.01 | 2.13 | 2.13 | +0.06 (+2.90%) | 73,600 |
2 Oct 2023 | USD | 1.8 | 2.07 | 1.8 | 2.07 | 2.07 | +0.28 (+15.64%) | 65,800 |
29 Sep 2023 | USD | 1.65 | 1.9399 | 1.6024 | 1.79 | 1.79 | +0.21 (+13.29%) | 65,500 |
28 Sep 2023 | USD | 1.52 | 1.7145 | 1.48 | 1.58 | 1.58 | +0.13 (+8.97%) | 40,400 |
27 Sep 2023 | USD | 1.51 | 1.55 | 1.405 | 1.45 | 1.45 | -0.12 (-7.64%) | 26,900 |
26 Sep 2023 | USD | 1.5599 | 1.6653 | 1.5 | 1.57 | 1.57 | +0.04 (+2.61%) | 18,100 |
25 Sep 2023 | USD | 1.64 | 1.6701 | 1.51 | 1.53 | 1.53 | -0.12 (-7.27%) | 26,400 |
22 Sep 2023 | USD | 1.65 | 1.69 | 1.54 | 1.65 | 1.65 | +0.05 (+3.12%) | 17,800 |
21 Sep 2023 | USD | 1.7 | 1.71 | 1.51 | 1.6001 | 1.6001 | -0.09 (-5.32%) | 24,300 |
20 Sep 2023 | USD | 1.71 | 1.736 | 1.66 | 1.69 | 1.69 | +0.06 (+3.68%) | 29,800 |
19 Sep 2023 | USD | 1.74 | 1.82 | 1.51 | 1.63 | 1.63 | -0.09 (-5.23%) | 94,800 |
18 Sep 2023 | USD | 1.93 | 2.1145 | 1.65 | 1.72 | 1.72 | +0.05 (+2.99%) | 565,700 |
15 Sep 2023 | USD | 1.59 | 1.7599 | 1.56 | 1.67 | 1.67 | +0.07 (+4.38%) | 29,800 |
14 Sep 2023 | USD | 1.54 | 1.7 | 1.41 | 1.6 | 1.6 | +0.1 (+6.67%) | 130,000 |
13 Sep 2023 | USD | 1.69 | 1.69 | 1.45 | 1.5 | 1.5 | -0.13 (-7.98%) | 35,400 |
12 Sep 2023 | USD | 1.98 | 1.98 | 1.6 | 1.63 | 1.63 | -0.23 (-12.37%) | 88,500 |
11 Sep 2023 | USD | 1.88 | 1.9 | 1.81 | 1.86 | 1.86 | +0.072 (+4.03%) | 23,100 |
8 Sep 2023 | USD | 1.92 | 1.92 | 1.75 | 1.788 | 1.788 | -0.102 (-5.40%) | 43,700 |
7 Sep 2023 | USD | 1.84 | 2.1099 | 1.77 | 1.89 | 1.89 | -0.01 (-0.53%) | 17,400 |
6 Sep 2023 | USD | 2.18 | 2.18 | 1.7633 | 1.9 | 1.9 | -0.16 (-7.77%) | 31,100 |
5 Sep 2023 | USD | 2.39 | 2.39 | 1.981 | 2.06 | 2.06 | -0.24 (-10.43%) | 17,700 |