Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | USD | 1.6 | 1.66 | 1.27 | 1.34 | 1.34 | -0.225 (-14.38%) | 31,000 |
24 Oct 2023 | USD | 1.6 | 1.67 | 1.51 | 1.565 | 1.565 | -0.065 (-3.99%) | 44,500 |
23 Oct 2023 | USD | 1.46 | 1.69 | 1.43 | 1.63 | 1.63 | +0.17 (+11.64%) | 153,300 |
20 Oct 2023 | USD | 1.62 | 1.625 | 1.46 | 1.46 | 1.46 | -0.28 (-16.09%) | 11,500 |
19 Oct 2023 | USD | 1.71 | 1.8 | 1.62 | 1.74 | 1.74 | -0.02 (-1.14%) | 14,300 |
18 Oct 2023 | USD | 1.74 | 1.96 | 1.54 | 1.76 | 1.76 | +0.02 (+1.15%) | 88,000 |
17 Oct 2023 | USD | 1.8 | 1.9 | 1.62 | 1.74 | 1.74 | -0.15 (-7.94%) | 21,200 |
16 Oct 2023 | USD | 1.7 | 2.18 | 1.7 | 1.89 | 1.89 | +0.13 (+7.39%) | 79,500 |
13 Oct 2023 | USD | 1.71 | 1.793 | 1.67 | 1.76 | 1.76 | -0.01 (-0.56%) | 16,000 |
12 Oct 2023 | USD | 1.93 | 2.04 | 1.7 | 1.77 | 1.77 | -0.21 (-10.61%) | 67,200 |
11 Oct 2023 | USD | 2.04 | 2.27 | 1.9 | 1.98 | 1.98 | -0.27 (-12%) | 102,200 |
10 Oct 2023 | USD | 2.06 | 2.35 | 2.01 | 2.25 | 2.25 | +0.07 (+3.21%) | 67,600 |
9 Oct 2023 | USD | 2.7 | 2.85 | 2.163 | 2.18 | 2.18 | -0.5 (-18.66%) | 64,400 |
6 Oct 2023 | USD | 3.19 | 3.24 | 2.65 | 2.68 | 2.68 | -0.43 (-13.83%) | 155,400 |
5 Oct 2023 | USD | 3.72 | 3.75 | 2.98 | 3.11 | 3.11 | -0.83 (-21.07%) | 239,200 |
4 Oct 2023 | USD | 8.04 | 8.75 | 3.6 | 3.94 | 3.94 | -0.89 (-18.43%) | 3,745,500 |
3 Oct 2023 | USD | 5.34 | 5.34 | 4.443 | 4.83 | 4.83 | -1.2 (-19.90%) | 21,800 |
2 Oct 2023 | USD | 6.01 | 6.17 | 6 | 6.03 | 6.03 | +0.06 (+1.01%) | 1,700 |
29 Sep 2023 | USD | 6.22 | 6.99 | 5.86 | 5.97 | 5.97 | -0.55 (-8.44%) | 60,600 |
28 Sep 2023 | USD | 5.83 | 7 | 5.83 | 6.52 | 6.52 | +0.22 (+3.49%) | 40,200 |
27 Sep 2023 | USD | 5.89 | 7.9 | 5.07 | 6.3 | 6.3 | -0.26 (-3.96%) | 145,000 |
26 Sep 2023 | USD | 7.99 | 8.01 | 6.1 | 6.56 | 6.56 | -3.82 (-36.80%) | 120,700 |
25 Sep 2023 | USD | 12.89 | 12.89 | 9.8 | 10.38 | 10.38 | -6.47 (-38.40%) | 197,200 |
22 Sep 2023 | USD | 16 | 18.3 | 11.04 | 16.85 | 16.85 | -0.14 (-0.82%) | 228,700 |
21 Sep 2023 | USD | 19.99 | 22 | 16.09 | 16.99 | 16.99 | +4.15 (+32.32%) | 1,100,700 |
20 Sep 2023 | USD | 12 | 16.453 | 12 | 12.84 | 12.84 | 0.0 (0.0%) | 236,700 |