Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 1.47 | 1.47 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 14,800 |
16 Oct 2023 | USD | 1.37 | 1.44 | 1.34 | 1.38 | 1.38 | -0.02 (-1.43%) | 16,900 |
13 Oct 2023 | USD | 1.5 | 1.52 | 1.34 | 1.4 | 1.4 | +0.02 (+1.45%) | 21,700 |
12 Oct 2023 | USD | 1.36 | 1.44 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 19,900 |
11 Oct 2023 | USD | 1.37 | 1.45 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 16,400 |
10 Oct 2023 | USD | 1.37 | 1.41 | 1.32 | 1.36 | 1.36 | -0.02 (-1.45%) | 36,700 |
9 Oct 2023 | USD | 1.63 | 1.63 | 1.22 | 1.38 | 1.38 | -0.32 (-18.82%) | 178,800 |
6 Oct 2023 | USD | 1.69 | 1.77 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 3,000 |
5 Oct 2023 | USD | 1.7 | 1.75 | 1.65 | 1.72 | 1.72 | 0.0 (0.0%) | 24,700 |
4 Oct 2023 | USD | 1.69 | 1.755 | 1.69 | 1.72 | 1.72 | -0.02 (-1.15%) | 9,900 |
3 Oct 2023 | USD | 1.75 | 1.76 | 1.7 | 1.74 | 1.74 | -0.04 (-2.25%) | 12,900 |
2 Oct 2023 | USD | 1.77 | 1.84 | 1.71 | 1.78 | 1.78 | +0.02 (+1.14%) | 53,400 |
29 Sep 2023 | USD | 1.76 | 1.8 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 11,900 |
28 Sep 2023 | USD | 1.8 | 1.87 | 1.72 | 1.76 | 1.76 | -0.05 (-2.76%) | 30,100 |
27 Sep 2023 | USD | 1.8 | 2.03 | 1.79 | 1.81 | 1.81 | +0.04 (+2.26%) | 55,800 |
26 Sep 2023 | USD | 1.96 | 2.03 | 1.75 | 1.77 | 1.77 | -0.2 (-10.15%) | 97,000 |
25 Sep 2023 | USD | 2.05 | 2.16 | 1.96 | 1.97 | 1.97 | -0.11 (-5.29%) | 57,300 |
22 Sep 2023 | USD | 2.18 | 2.21 | 2.05 | 2.08 | 2.08 | -0.13 (-5.88%) | 13,800 |
21 Sep 2023 | USD | 2.27 | 2.27 | 2.111 | 2.21 | 2.21 | -0.03 (-1.34%) | 24,700 |
20 Sep 2023 | USD | 2.38 | 2.44 | 2.21 | 2.24 | 2.24 | -0.18 (-7.44%) | 37,600 |
19 Sep 2023 | USD | 2.25 | 2.42 | 2.18 | 2.42 | 2.42 | +0.17 (+7.56%) | 58,800 |
18 Sep 2023 | USD | 2.39 | 2.42 | 1.96 | 2.25 | 2.25 | -0.3 (-11.76%) | 155,800 |
15 Sep 2023 | USD | 2.34 | 2.69 | 2.34 | 2.55 | 2.55 | +0.17 (+7.14%) | 382,800 |
14 Sep 2023 | USD | 2.59 | 2.59 | 2.26 | 2.38 | 2.38 | -0.21 (-8.11%) | 138,700 |
13 Sep 2023 | USD | 2.6 | 2.698 | 2.5 | 2.59 | 2.59 | +0.03 (+1.17%) | 165,300 |
12 Sep 2023 | USD | 2.39 | 2.78 | 2.37 | 2.56 | 2.56 | +0.11 (+4.49%) | 348,400 |
11 Sep 2023 | USD | 2.25 | 2.49 | 2.21 | 2.45 | 2.45 | +0.15 (+6.52%) | 208,900 |
8 Sep 2023 | USD | 2.21 | 2.34 | 2.112 | 2.3 | 2.3 | +0.17 (+7.98%) | 313,800 |
7 Sep 2023 | USD | 1.88 | 2.19 | 1.81 | 2.13 | 2.13 | +0.21 (+10.94%) | 208,500 |
6 Sep 2023 | USD | 1.78 | 2.352 | 1.78 | 1.92 | 1.92 | +0.09 (+4.92%) | 533,800 |