Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 1.34 | 1.34 | 1.2 | 1.22 | 1.22 | -0.13 (-9.63%) | 5,281,200 |
4 Oct 2023 | USD | 1.38 | 1.4 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 4,902,200 |
3 Oct 2023 | USD | 1.42 | 1.45 | 1.28 | 1.41 | 1.41 | -0.02 (-1.40%) | 7,850,000 |
2 Oct 2023 | USD | 1.56 | 1.59 | 1.43 | 1.43 | 1.43 | -0.15 (-9.49%) | 3,756,800 |
29 Sep 2023 | USD | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -0.05 (-3.07%) | 1,995,800 |
28 Sep 2023 | USD | 1.53 | 1.71 | 1.51 | 1.63 | 1.63 | +0.1 (+6.54%) | 7,849,100 |
27 Sep 2023 | USD | 1.46 | 1.55 | 1.45 | 1.53 | 1.53 | +0.08 (+5.52%) | 3,049,200 |
26 Sep 2023 | USD | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 2,271,900 |
25 Sep 2023 | USD | 1.48 | 1.55 | 1.45 | 1.53 | 1.53 | +0.03 (+2%) | 2,114,000 |
22 Sep 2023 | USD | 1.52 | 1.54 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 1,316,600 |
21 Sep 2023 | USD | 1.45 | 1.55 | 1.42 | 1.5 | 1.5 | +0.02 (+1.35%) | 4,819,400 |
20 Sep 2023 | USD | 1.48 | 1.51 | 1.44 | 1.48 | 1.48 | +0.02 (+1.37%) | 2,262,900 |
19 Sep 2023 | USD | 1.42 | 1.48 | 1.37 | 1.46 | 1.46 | +0.03 (+2.10%) | 2,689,900 |
18 Sep 2023 | USD | 1.52 | 1.53 | 1.43 | 1.43 | 1.43 | -0.08 (-5.30%) | 5,014,500 |
15 Sep 2023 | USD | 1.5 | 1.55 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 14,008,800 |
14 Sep 2023 | USD | 1.43 | 1.53 | 1.42 | 1.51 | 1.51 | +0.09 (+6.34%) | 2,771,900 |
13 Sep 2023 | USD | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 3,263,900 |
12 Sep 2023 | USD | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | 0.0 (0.0%) | 1,865,400 |
11 Sep 2023 | USD | 1.46 | 1.46 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,418,400 |
8 Sep 2023 | USD | 1.37 | 1.45 | 1.31 | 1.43 | 1.43 | +0.03 (+2.14%) | 4,082,000 |
7 Sep 2023 | USD | 1.42 | 1.43 | 1.37 | 1.4 | 1.4 | -0.06 (-4.11%) | 5,376,100 |
6 Sep 2023 | USD | 1.38 | 1.46 | 1.35 | 1.46 | 1.46 | +0.07 (+5.04%) | 2,789,900 |
5 Sep 2023 | USD | 1.48 | 1.5 | 1.34 | 1.39 | 1.39 | -0.13 (-8.55%) | 4,006,200 |
1 Sep 2023 | USD | 1.46 | 1.54 | 1.45 | 1.52 | 1.52 | +0.07 (+4.83%) | 2,284,800 |
31 Aug 2023 | USD | 1.48 | 1.48 | 1.41 | 1.45 | 1.45 | -0.02 (-1.36%) | 3,093,600 |
30 Aug 2023 | USD | 1.46 | 1.49 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 1,565,600 |
29 Aug 2023 | USD | 1.42 | 1.5 | 1.4 | 1.47 | 1.47 | +0.01 (+0.68%) | 2,633,000 |
28 Aug 2023 | USD | 1.39 | 1.47 | 1.37 | 1.46 | 1.46 | +0.07 (+5.04%) | 2,313,900 |
25 Aug 2023 | USD | 1.38 | 1.42 | 1.375 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,041,847 |
24 Aug 2023 | USD | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,613,200 |