Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.94 | 1.945 | 1.85 | 1.92 | 1.92 | +0.01 (+0.52%) | 146,800 |
12 Oct 2023 | USD | 2 | 2.038 | 1.86 | 1.91 | 1.91 | -0.09 (-4.50%) | 165,800 |
11 Oct 2023 | USD | 2.03 | 2.05 | 1.965 | 2 | 2 | +0.01 (+0.50%) | 197,000 |
10 Oct 2023 | USD | 1.93 | 2.01 | 1.93 | 1.99 | 1.99 | +0.08 (+4.19%) | 270,900 |
9 Oct 2023 | USD | 1.96 | 1.97 | 1.881 | 1.91 | 1.91 | -0.11 (-5.45%) | 186,400 |
6 Oct 2023 | USD | 2.01 | 2.03 | 1.97 | 2.02 | 2.02 | +0.02 (+1%) | 122,500 |
5 Oct 2023 | USD | 1.99 | 2.025 | 1.94 | 2 | 2 | +0.02 (+1.01%) | 382,200 |
4 Oct 2023 | USD | 1.9 | 1.99 | 1.88 | 1.98 | 1.98 | +0.09 (+4.76%) | 150,800 |
3 Oct 2023 | USD | 2 | 2.03 | 1.82 | 1.89 | 1.89 | -0.14 (-6.90%) | 504,600 |
2 Oct 2023 | USD | 1.97 | 2.03 | 1.951 | 2.03 | 2.03 | +0.08 (+4.10%) | 160,300 |
29 Sep 2023 | USD | 1.97 | 2.002 | 1.93 | 1.95 | 1.95 | +0.03 (+1.56%) | 219,900 |
28 Sep 2023 | USD | 1.88 | 1.94 | 1.88 | 1.92 | 1.92 | +0.02 (+1.05%) | 196,000 |
27 Sep 2023 | USD | 1.91 | 1.94 | 1.87 | 1.9 | 1.9 | +0.03 (+1.60%) | 179,800 |
26 Sep 2023 | USD | 1.84 | 1.929 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 253,800 |
25 Sep 2023 | USD | 1.72 | 1.87 | 1.7 | 1.86 | 1.86 | +0.1 (+5.68%) | 131,500 |
22 Sep 2023 | USD | 1.78 | 1.79 | 1.742 | 1.76 | 1.76 | +0.06 (+3.53%) | 116,800 |
21 Sep 2023 | USD | 1.67 | 1.73 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 204,000 |
20 Sep 2023 | USD | 1.76 | 1.775 | 1.68 | 1.7 | 1.7 | -0.08 (-4.49%) | 441,200 |
19 Sep 2023 | USD | 1.79 | 1.84 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 183,700 |
18 Sep 2023 | USD | 1.8 | 1.82 | 1.76 | 1.81 | 1.81 | 0.0 (0.0%) | 193,100 |
15 Sep 2023 | USD | 1.88 | 1.895 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 308,300 |
14 Sep 2023 | USD | 1.96 | 2 | 1.82 | 1.85 | 1.85 | -0.08 (-4.15%) | 558,400 |
13 Sep 2023 | USD | 1.94 | 1.98 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 357,200 |
12 Sep 2023 | USD | 1.88 | 1.975 | 1.85 | 1.94 | 1.94 | +0.07 (+3.74%) | 348,900 |
11 Sep 2023 | USD | 1.74 | 1.91 | 1.74 | 1.87 | 1.87 | +0.19 (+11.31%) | 586,000 |
8 Sep 2023 | USD | 1.67 | 1.71 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 204,100 |
7 Sep 2023 | USD | 1.66 | 1.72 | 1.6 | 1.68 | 1.68 | -0.03 (-1.75%) | 509,000 |
6 Sep 2023 | USD | 1.81 | 1.83 | 1.7 | 1.71 | 1.71 | -0.11 (-6.04%) | 1,019,800 |
5 Sep 2023 | USD | 1.89 | 1.9 | 1.8 | 1.82 | 1.82 | -0.08 (-4.21%) | 425,900 |
1 Sep 2023 | USD | 1.86 | 1.96 | 1.8 | 1.9 | 1.9 | -0.15 (-7.32%) | 2,187,000 |