Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | +0.05 (+2.87%) | 13,986,100 |
9 Oct 2023 | USD | 1.67 | 1.76 | 1.65 | 1.74 | 1.74 | +0.02 (+1.16%) | 12,597,000 |
6 Oct 2023 | USD | 1.685 | 1.77 | 1.67 | 1.72 | 1.72 | -0.01 (-0.58%) | 14,015,200 |
5 Oct 2023 | USD | 1.65 | 1.745 | 1.61 | 1.73 | 1.73 | +0.09 (+5.49%) | 19,307,500 |
4 Oct 2023 | USD | 1.62 | 1.667 | 1.55 | 1.64 | 1.64 | +0.04 (+2.50%) | 20,479,400 |
3 Oct 2023 | USD | 1.7 | 1.745 | 1.58 | 1.6 | 1.6 | -0.11 (-6.43%) | 25,050,500 |
2 Oct 2023 | USD | 1.8 | 1.817 | 1.71 | 1.71 | 1.71 | -0.1 (-5.52%) | 19,837,300 |
29 Sep 2023 | USD | 1.78 | 1.87 | 1.78 | 1.81 | 1.81 | +0.09 (+5.23%) | 21,291,500 |
28 Sep 2023 | USD | 1.79 | 1.81 | 1.7 | 1.72 | 1.72 | -0.06 (-3.37%) | 19,113,700 |
27 Sep 2023 | USD | 1.94 | 2.07 | 1.75 | 1.78 | 1.78 | +0.05 (+2.89%) | 42,700,500 |
26 Sep 2023 | USD | 1.715 | 1.81 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 11,538,000 |
25 Sep 2023 | USD | 1.77 | 1.785 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 11,759,100 |
22 Sep 2023 | USD | 1.77 | 1.81 | 1.74 | 1.77 | 1.77 | +0.02 (+1.14%) | 14,870,000 |
21 Sep 2023 | USD | 1.79 | 1.8 | 1.74 | 1.75 | 1.75 | -0.08 (-4.37%) | 20,112,400 |
20 Sep 2023 | USD | 1.84 | 1.89 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 17,968,200 |
19 Sep 2023 | USD | 1.83 | 1.859 | 1.78 | 1.82 | 1.82 | -0.03 (-1.62%) | 18,927,600 |
18 Sep 2023 | USD | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -0.08 (-4.15%) | 12,808,600 |
15 Sep 2023 | USD | 1.92 | 1.98 | 1.9 | 1.93 | 1.93 | -0.03 (-1.53%) | 29,777,500 |
14 Sep 2023 | USD | 2.03 | 2.08 | 1.95 | 1.96 | 1.96 | -0.06 (-2.97%) | 19,971,600 |
13 Sep 2023 | USD | 2.035 | 2.07 | 2.02 | 2.02 | 2.02 | -0.05 (-2.42%) | 10,613,500 |
12 Sep 2023 | USD | 2.08 | 2.17 | 2.04 | 2.07 | 2.07 | -0.02 (-0.96%) | 12,266,800 |
11 Sep 2023 | USD | 2.09 | 2.13 | 2.02 | 2.09 | 2.09 | +0.01 (+0.48%) | 16,635,200 |
8 Sep 2023 | USD | 2.095 | 2.16 | 2.03 | 2.08 | 2.08 | -0.03 (-1.42%) | 18,131,300 |
7 Sep 2023 | USD | 2.18 | 2.19 | 2.08 | 2.11 | 2.11 | -0.13 (-5.80%) | 21,809,800 |
6 Sep 2023 | USD | 2.23 | 2.26 | 2.18 | 2.24 | 2.24 | -0.01 (-0.44%) | 18,328,400 |
5 Sep 2023 | USD | 2.225 | 2.26 | 2.18 | 2.25 | 2.25 | 0.0 (0.0%) | 20,660,100 |
1 Sep 2023 | USD | 2.35 | 2.465 | 2.23 | 2.25 | 2.25 | -0.09 (-3.85%) | 28,914,000 |
31 Aug 2023 | USD | 2.26 | 2.35 | 2.23 | 2.34 | 2.34 | +0.09 (+4%) | 30,017,400 |
30 Aug 2023 | USD | 2.2 | 2.28 | 2.12 | 2.25 | 2.25 | +0.03 (+1.35%) | 28,409,600 |
29 Aug 2023 | USD | 1.96 | 2.25 | 1.9 | 2.22 | 2.22 | +0.43 (+24.02%) | 63,993,300 |