Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 1.79 | 1.79 | 1.66 | 1.68 | 1.68 | -0.13 (-7.18%) | 64,400 |
18 Oct 2023 | USD | 1.85 | 1.85 | 1.78 | 1.81 | 1.81 | -0.01 (-0.55%) | 79,100 |
17 Oct 2023 | USD | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | +0.06 (+3.41%) | 73,800 |
16 Oct 2023 | USD | 1.68 | 1.81 | 1.63 | 1.76 | 1.76 | +0.12 (+7.32%) | 172,700 |
13 Oct 2023 | USD | 1.7 | 1.7 | 1.58 | 1.64 | 1.64 | -0.03 (-1.80%) | 162,400 |
12 Oct 2023 | USD | 1.79 | 1.79 | 1.66 | 1.67 | 1.67 | -0.08 (-4.57%) | 89,900 |
11 Oct 2023 | USD | 1.84 | 1.87 | 1.73 | 1.75 | 1.75 | -0.06 (-3.31%) | 48,600 |
10 Oct 2023 | USD | 1.79 | 1.85 | 1.74 | 1.81 | 1.81 | +0.07 (+4.02%) | 108,500 |
9 Oct 2023 | USD | 1.85 | 1.87 | 1.72 | 1.74 | 1.74 | -0.16 (-8.42%) | 193,200 |
6 Oct 2023 | USD | 1.85 | 1.95 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 110,400 |
5 Oct 2023 | USD | 1.95 | 1.97 | 1.8 | 1.87 | 1.87 | -0.09 (-4.59%) | 158,400 |
4 Oct 2023 | USD | 1.84 | 1.99 | 1.8 | 1.96 | 1.96 | +0.11 (+5.95%) | 201,900 |
3 Oct 2023 | USD | 2.04 | 2.04 | 1.83 | 1.85 | 1.85 | -0.14 (-7.04%) | 189,100 |
2 Oct 2023 | USD | 2.07 | 2.32 | 1.98 | 1.99 | 1.99 | -0.11 (-5.24%) | 207,700 |
29 Sep 2023 | USD | 2.16 | 2.17 | 2.05 | 2.1 | 2.1 | -0.06 (-2.78%) | 311,000 |
28 Sep 2023 | USD | 2.25 | 2.32 | 2.13 | 2.16 | 2.16 | -0.11 (-4.85%) | 145,000 |
27 Sep 2023 | USD | 2.25 | 2.41 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 90,900 |
26 Sep 2023 | USD | 2.25 | 2.3 | 2.25 | 2.26 | 2.26 | -0.02 (-0.88%) | 84,100 |
25 Sep 2023 | USD | 2.3 | 2.37 | 2.26 | 2.28 | 2.28 | -0.02 (-0.87%) | 74,500 |
22 Sep 2023 | USD | 2.26 | 2.33 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 94,500 |
21 Sep 2023 | USD | 2.32 | 2.41 | 2.25 | 2.28 | 2.28 | -0.04 (-1.72%) | 155,900 |
20 Sep 2023 | USD | 2.43 | 2.53 | 2.31 | 2.32 | 2.32 | -0.1 (-4.13%) | 107,900 |
19 Sep 2023 | USD | 2.48 | 2.62 | 2.42 | 2.42 | 2.42 | -0.1 (-3.97%) | 120,300 |
18 Sep 2023 | USD | 2.4 | 2.63 | 2.34 | 2.52 | 2.52 | +0.12 (+5%) | 222,600 |
15 Sep 2023 | USD | 2.54 | 2.65 | 2.31 | 2.4 | 2.4 | -0.15 (-5.88%) | 1,307,471 |
14 Sep 2023 | USD | 2.45 | 2.74 | 2.4 | 2.55 | 2.55 | +0.13 (+5.37%) | 882,900 |
13 Sep 2023 | USD | 2.1 | 2.57 | 2 | 2.42 | 2.42 | +0.59 (+32.24%) | 3,346,200 |
12 Sep 2023 | USD | 1.81 | 1.88 | 1.78 | 1.83 | 1.83 | -0.02 (-1.08%) | 199,000 |
11 Sep 2023 | USD | 1.89 | 1.91 | 1.7 | 1.85 | 1.85 | -0.02 (-1.07%) | 412,800 |
8 Sep 2023 | USD | 1.94 | 1.94 | 1.86 | 1.87 | 1.87 | -0.08 (-4.10%) | 127,800 |