Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 1.88 | 1.9 | 1.845 | 1.86 | 1.86 | -0.02 (-1.06%) | 643,800 |
4 Oct 2023 | USD | 1.81 | 1.895 | 1.77 | 1.88 | 1.88 | +0.07 (+3.87%) | 1,417,100 |
3 Oct 2023 | USD | 1.81 | 1.825 | 1.75 | 1.81 | 1.81 | -0.03 (-1.63%) | 1,973,100 |
2 Oct 2023 | USD | 1.85 | 1.91 | 1.81 | 1.84 | 1.84 | +0.02 (+1.10%) | 1,868,500 |
29 Sep 2023 | USD | 1.78 | 1.835 | 1.765 | 1.82 | 1.82 | +0.08 (+4.60%) | 1,607,100 |
28 Sep 2023 | USD | 1.68 | 1.81 | 1.655 | 1.74 | 1.74 | +0.06 (+3.57%) | 2,173,900 |
27 Sep 2023 | USD | 1.72 | 1.745 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 1,122,200 |
26 Sep 2023 | USD | 1.74 | 1.77 | 1.67 | 1.68 | 1.68 | -0.07 (-4.00%) | 2,377,300 |
25 Sep 2023 | USD | 1.78 | 1.805 | 1.735 | 1.75 | 1.75 | -0.05 (-2.78%) | 959,400 |
22 Sep 2023 | USD | 1.82 | 1.866 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,013,800 |
21 Sep 2023 | USD | 1.78 | 1.81 | 1.73 | 1.79 | 1.79 | -0.02 (-1.10%) | 2,116,000 |
20 Sep 2023 | USD | 1.84 | 1.875 | 1.79 | 1.81 | 1.81 | -0.05 (-2.69%) | 1,644,400 |
19 Sep 2023 | USD | 1.88 | 1.9 | 1.81 | 1.86 | 1.86 | 0.0 (0.0%) | 1,490,400 |
18 Sep 2023 | USD | 1.9 | 1.925 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 1,158,600 |
15 Sep 2023 | USD | 1.87 | 1.9 | 1.82 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,250,500 |
14 Sep 2023 | USD | 1.83 | 1.91 | 1.82 | 1.87 | 1.87 | +0.07 (+3.89%) | 1,239,700 |
13 Sep 2023 | USD | 1.86 | 1.92 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 2,346,300 |
12 Sep 2023 | USD | 1.9 | 1.97 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 2,411,500 |
11 Sep 2023 | USD | 1.92 | 1.94 | 1.85 | 1.88 | 1.88 | -0.01 (-0.53%) | 949,800 |
8 Sep 2023 | USD | 1.92 | 1.93 | 1.86 | 1.89 | 1.89 | -0.02 (-1.05%) | 753,600 |
7 Sep 2023 | USD | 1.9 | 1.93 | 1.84 | 1.91 | 1.91 | +0.01 (+0.53%) | 2,333,400 |
6 Sep 2023 | USD | 1.98 | 2.01 | 1.89 | 1.9 | 1.9 | -0.09 (-4.52%) | 3,150,600 |
5 Sep 2023 | USD | 2.02 | 2.045 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 1,973,200 |
1 Sep 2023 | USD | 2.03 | 2.045 | 1.94 | 1.99 | 1.99 | -0.02 (-1.00%) | 3,745,600 |
31 Aug 2023 | USD | 2 | 2.1 | 1.97 | 2.01 | 2.01 | 0.0 (0.0%) | 2,507,900 |
30 Aug 2023 | USD | 2.09 | 2.1 | 1.96 | 2.01 | 2.01 | -0.12 (-5.63%) | 3,575,200 |
29 Aug 2023 | USD | 1.91 | 2.19 | 1.85 | 2.13 | 2.13 | +0.14 (+7.04%) | 6,180,700 |
28 Aug 2023 | USD | 2.01 | 2.09 | 1.98 | 1.99 | 1.99 | -0.05 (-2.45%) | 2,085,900 |
25 Aug 2023 | USD | 1.95 | 2.07 | 1.92 | 2.04 | 2.04 | +0.08 (+4.08%) | 2,462,100 |
24 Aug 2023 | USD | 2.15 | 2.15 | 1.94 | 1.96 | 1.96 | -0.17 (-7.98%) | 2,182,900 |