Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 2 | 2.01 | 1.85 | 1.95 | 1.95 | -0.02 (-1.02%) | 20,400 |
4 Oct 2023 | USD | 1.83 | 1.97 | 1.8 | 1.97 | 1.97 | +0.11 (+5.91%) | 11,400 |
3 Oct 2023 | USD | 1.84 | 1.86 | 1.81 | 1.86 | 1.86 | +0.05 (+2.76%) | 3,100 |
2 Oct 2023 | USD | 1.75 | 1.85 | 1.75 | 1.81 | 1.81 | +0.01 (+0.56%) | 12,400 |
29 Sep 2023 | USD | 1.75 | 1.81 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 7,600 |
28 Sep 2023 | USD | 1.8 | 1.89 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 16,400 |
27 Sep 2023 | USD | 1.73 | 1.89 | 1.73 | 1.8 | 1.8 | +0.06 (+3.45%) | 15,200 |
26 Sep 2023 | USD | 1.67 | 1.8 | 1.67 | 1.74 | 1.74 | +0.08 (+4.82%) | 21,200 |
25 Sep 2023 | USD | 1.65 | 1.69 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 3,300 |
22 Sep 2023 | USD | 1.63 | 1.69 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 14,000 |
21 Sep 2023 | USD | 1.58 | 1.7 | 1.58 | 1.64 | 1.64 | +0.06 (+3.80%) | 28,400 |
20 Sep 2023 | USD | 1.55 | 1.65 | 1.51 | 1.58 | 1.58 | +0.08 (+5.33%) | 22,700 |
19 Sep 2023 | USD | 1.43 | 1.61 | 1.43 | 1.5 | 1.5 | +0.01 (+0.67%) | 35,100 |
18 Sep 2023 | USD | 1.65 | 1.65 | 1.49 | 1.49 | 1.49 | -0.11 (-6.88%) | 17,000 |
15 Sep 2023 | USD | 1.64 | 1.7 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 29,900 |
14 Sep 2023 | USD | 1.68 | 1.73 | 1.61 | 1.67 | 1.67 | -0.03 (-1.76%) | 14,500 |
13 Sep 2023 | USD | 1.73 | 1.74 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 6,500 |
12 Sep 2023 | USD | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | +0.01 (+0.59%) | 3,500 |
11 Sep 2023 | USD | 1.7 | 1.74 | 1.64 | 1.7 | 1.7 | -0.02 (-1.16%) | 8,800 |
8 Sep 2023 | USD | 1.59 | 1.76 | 1.52 | 1.72 | 1.72 | +0.06 (+3.61%) | 15,500 |
7 Sep 2023 | USD | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | -0.01 (-0.60%) | 3,000 |
6 Sep 2023 | USD | 1.71 | 1.71 | 1.61 | 1.67 | 1.67 | +0.01 (+0.60%) | 16,600 |
5 Sep 2023 | USD | 1.79 | 1.79 | 1.65 | 1.66 | 1.66 | -0.14 (-7.78%) | 20,100 |
1 Sep 2023 | USD | 1.82 | 1.85 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 14,500 |
31 Aug 2023 | USD | 1.85 | 1.87 | 1.81 | 1.84 | 1.84 | -0.05 (-2.65%) | 23,300 |
30 Aug 2023 | USD | 1.83 | 1.89 | 1.8 | 1.89 | 1.89 | +0.06 (+3.28%) | 5,700 |
29 Aug 2023 | USD | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 3,600 |
28 Aug 2023 | USD | 1.77 | 1.89 | 1.75 | 1.85 | 1.85 | +0.07 (+3.93%) | 20,600 |
25 Aug 2023 | USD | 1.8 | 1.82 | 1.75 | 1.78 | 1.78 | -0.09 (-4.81%) | 27,300 |
24 Aug 2023 | USD | 1.83 | 1.89 | 1.78 | 1.87 | 1.87 | +0.09 (+5.06%) | 21,000 |