Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.6 | 1.71 | 1.59 | 1.67 | 1.67 | +0.05 (+3.09%) | 333,200 |
12 Oct 2023 | USD | 1.63 | 1.71 | 1.577 | 1.62 | 1.62 | -0.02 (-1.22%) | 424,400 |
11 Oct 2023 | USD | 1.6 | 1.67 | 1.58 | 1.64 | 1.64 | 0.0 (0.0%) | 329,300 |
10 Oct 2023 | USD | 1.65 | 1.67 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 367,200 |
9 Oct 2023 | USD | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | -0.01 (-0.60%) | 176,100 |
6 Oct 2023 | USD | 1.71 | 1.72 | 1.58 | 1.66 | 1.66 | -0.06 (-3.49%) | 1,375,300 |
5 Oct 2023 | USD | 1.8 | 1.88 | 1.7 | 1.72 | 1.72 | -0.11 (-6.01%) | 557,300 |
4 Oct 2023 | USD | 1.89 | 1.95 | 1.8 | 1.83 | 1.83 | -0.097 (-5.03%) | 597,500 |
3 Oct 2023 | USD | 1.89 | 2 | 1.88 | 1.927 | 1.927 | -0.113 (-5.54%) | 332,400 |
2 Oct 2023 | USD | 1.88 | 2.152 | 1.85 | 2.04 | 2.04 | +0.01 (+0.49%) | 1,551,500 |
29 Sep 2023 | USD | 2.03 | 2.1 | 1.96 | 2.03 | 2.03 | +0.01 (+0.50%) | 325,600 |
28 Sep 2023 | USD | 2.01 | 2.07 | 1.8 | 2.02 | 2.02 | +0.14 (+7.45%) | 819,300 |
27 Sep 2023 | USD | 2.04 | 2.23 | 1.82 | 1.88 | 1.88 | -0.19 (-9.18%) | 2,280,300 |
26 Sep 2023 | USD | 2.03 | 2.14 | 1.98 | 2.07 | 2.07 | -0.06 (-2.82%) | 744,000 |
25 Sep 2023 | USD | 2.06 | 2.21 | 1.983 | 2.13 | 2.13 | +0.04 (+1.91%) | 967,800 |
22 Sep 2023 | USD | 1.96 | 2.14 | 1.96 | 2.09 | 2.09 | -0.01 (-0.48%) | 303,800 |
21 Sep 2023 | USD | 2.15 | 2.18 | 1.95 | 2.1 | 2.1 | -0.07 (-3.23%) | 1,280,100 |
20 Sep 2023 | USD | 2.27 | 2.28 | 2.112 | 2.17 | 2.17 | 0.0 (0.0%) | 694,000 |
19 Sep 2023 | USD | 2.42 | 2.42 | 2.16 | 2.17 | 2.17 | -0.254 (-10.48%) | 880,300 |
18 Sep 2023 | USD | 2.55 | 2.55 | 2.17 | 2.424 | 2.424 | -0.039 (-1.58%) | 2,088,800 |
15 Sep 2023 | USD | 2.65 | 2.66 | 2.38 | 2.463 | 2.463 | +0.008 (+0.33%) | 2,013,400 |
14 Sep 2023 | USD | 2.329 | 2.5 | 2.26 | 2.455 | 2.455 | +0.185 (+8.15%) | 945,100 |
13 Sep 2023 | USD | 2.32 | 2.5 | 2.18 | 2.27 | 2.27 | -0.1 (-4.22%) | 2,077,300 |
12 Sep 2023 | USD | 2.74 | 2.74 | 2.225 | 2.37 | 2.37 | -0.31 (-11.57%) | 2,133,300 |
11 Sep 2023 | USD | 2.64 | 2.77 | 2.39 | 2.68 | 2.68 | +0.2 (+8.06%) | 1,512,900 |
8 Sep 2023 | USD | 2.51 | 2.67 | 2.3 | 2.48 | 2.48 | -0.02 (-0.80%) | 1,794,100 |
7 Sep 2023 | USD | 2.35 | 2.65 | 2.29 | 2.5 | 2.5 | +0.307 (+14.00%) | 1,738,600 |
6 Sep 2023 | USD | 2.09 | 2.594 | 2.09 | 2.193 | 2.193 | +0.113 (+5.43%) | 3,159,700 |
5 Sep 2023 | USD | 1.7 | 2.14 | 1.67 | 2.08 | 2.08 | +0.42 (+25.30%) | 2,110,900 |
1 Sep 2023 | USD | 1.65 | 1.72 | 1.55 | 1.66 | 1.66 | +0.08 (+5.06%) | 1,352,400 |