Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 2.1 | 2.14 | 1.96 | 2 | 2 | -0.1 (-4.76%) | 34,400 |
10 Oct 2023 | USD | 2.04 | 2.1 | 1.843 | 2.1 | 2.1 | +0.12 (+6.06%) | 10,200 |
9 Oct 2023 | USD | 1.798 | 1.99 | 1.798 | 1.98 | 1.98 | -0.01 (-0.50%) | 5,800 |
6 Oct 2023 | USD | 1.89 | 1.99 | 1.89 | 1.99 | 1.99 | +0.08 (+4.19%) | 2,700 |
5 Oct 2023 | USD | 1.955 | 2.02 | 1.9 | 1.91 | 1.91 | -0.06 (-3.05%) | 24,900 |
4 Oct 2023 | USD | 1.83 | 1.98 | 1.77 | 1.97 | 1.97 | +0.16 (+8.84%) | 23,200 |
3 Oct 2023 | USD | 1.855 | 1.97 | 1.73 | 1.81 | 1.81 | -0.14 (-7.18%) | 63,500 |
2 Oct 2023 | USD | 1.94 | 1.97 | 1.9 | 1.95 | 1.95 | +0.01 (+0.52%) | 30,100 |
29 Sep 2023 | USD | 1.77 | 1.94 | 1.77 | 1.94 | 1.94 | +0.14 (+7.78%) | 20,300 |
28 Sep 2023 | USD | 1.89 | 1.95 | 1.78 | 1.8 | 1.8 | -0.1 (-5.26%) | 12,200 |
27 Sep 2023 | USD | 1.89 | 1.93 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 15,800 |
26 Sep 2023 | USD | 1.89 | 1.95 | 1.86 | 1.9 | 1.9 | +0.08 (+4.40%) | 13,800 |
25 Sep 2023 | USD | 1.805 | 1.9 | 1.75 | 1.82 | 1.82 | -0.03 (-1.62%) | 7,500 |
22 Sep 2023 | USD | 1.83 | 1.89 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 5,400 |
21 Sep 2023 | USD | 1.79 | 1.89 | 1.75 | 1.85 | 1.85 | +0.05 (+2.78%) | 56,800 |
20 Sep 2023 | USD | 1.78 | 1.823 | 1.74 | 1.8 | 1.8 | +0.03 (+1.69%) | 27,200 |
19 Sep 2023 | USD | 1.8 | 1.87 | 1.77 | 1.77 | 1.77 | -0.07 (-3.80%) | 15,700 |
18 Sep 2023 | USD | 1.7 | 1.85 | 1.7 | 1.84 | 1.84 | +0.11 (+6.36%) | 22,000 |
15 Sep 2023 | USD | 1.83 | 1.85 | 1.71 | 1.73 | 1.73 | -0.09 (-4.95%) | 521,100 |
14 Sep 2023 | USD | 1.87 | 1.975 | 1.75 | 1.82 | 1.82 | -0.13 (-6.67%) | 101,800 |
13 Sep 2023 | USD | 1.95 | 1.96 | 1.83 | 1.95 | 1.95 | +0.03 (+1.56%) | 56,200 |
12 Sep 2023 | USD | 1.88 | 1.966 | 1.8 | 1.92 | 1.92 | +0.01 (+0.52%) | 44,100 |
11 Sep 2023 | USD | 1.82 | 1.95 | 1.75 | 1.91 | 1.91 | +0.03 (+1.60%) | 91,200 |
8 Sep 2023 | USD | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | +0.06 (+3.30%) | 32,900 |
7 Sep 2023 | USD | 1.81 | 1.88 | 1.775 | 1.82 | 1.82 | 0.0 (0.0%) | 14,600 |
6 Sep 2023 | USD | 1.84 | 1.85 | 1.765 | 1.82 | 1.82 | -0.02 (-1.09%) | 26,800 |
5 Sep 2023 | USD | 1.77 | 1.874 | 1.77 | 1.84 | 1.84 | +0.04 (+2.22%) | 29,900 |
1 Sep 2023 | USD | 1.83 | 1.905 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 19,600 |
31 Aug 2023 | USD | 1.76 | 1.87 | 1.741 | 1.85 | 1.85 | +0.06 (+3.35%) | 71,700 |
30 Aug 2023 | USD | 1.77 | 1.87 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 17,400 |