Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.2 | 1.24 | 1.06 | 1.17 | 140.4 | -0.01 (-0.85%) | 7,226,000 |
19 Oct 2023 | USD | 1.62 | 1.72 | 1.15 | 1.18 | 141.6 | -0.56 (-32.18%) | 16,485,900 |
18 Oct 2023 | USD | 1.28 | 1.75 | 1.24 | 1.74 | 208.8 | +0.36 (+26.09%) | 20,329,000 |
17 Oct 2023 | USD | 1.11 | 1.39 | 1.1 | 1.38 | 165.6 | +0.3 (+27.78%) | 12,754,900 |
16 Oct 2023 | USD | 1.11 | 1.16 | 1.06 | 1.08 | 129.6 | +0.03 (+2.86%) | 4,597,300 |
13 Oct 2023 | USD | 1.08 | 1.1 | 1.03 | 1.05 | 126 | -0.05 (-4.55%) | 2,661,000 |
12 Oct 2023 | USD | 1.15 | 1.15 | 1.09 | 1.1 | 132 | -0.03 (-2.65%) | 2,684,000 |
11 Oct 2023 | USD | 1.22 | 1.229 | 1.08 | 1.13 | 135.6 | -0.08 (-6.61%) | 5,097,000 |
10 Oct 2023 | USD | 1.14 | 1.22 | 1.1 | 1.21 | 145.2 | +0.1 (+9.01%) | 5,351,700 |
9 Oct 2023 | USD | 1.1 | 1.13 | 1.09 | 1.11 | 133.2 | -0.02 (-1.77%) | 2,727,100 |
6 Oct 2023 | USD | 1.12 | 1.16 | 1.08 | 1.13 | 135.6 | -0.01 (-0.88%) | 3,925,300 |
5 Oct 2023 | USD | 1.17 | 1.24 | 1.13 | 1.14 | 136.8 | -0.04 (-3.39%) | 3,203,400 |
4 Oct 2023 | USD | 1.16 | 1.32 | 1.15 | 1.18 | 141.6 | -0.01 (-0.84%) | 4,048,900 |
3 Oct 2023 | USD | 1.2 | 1.21 | 1.01 | 1.19 | 142.8 | -0.005 (-0.42%) | 8,134,300 |
2 Oct 2023 | USD | 1.35 | 1.35 | 1.17 | 1.195 | 143.4 | -0.135 (-10.15%) | 6,105,700 |
29 Sep 2023 | USD | 1.3 | 1.42 | 1.24 | 1.33 | 159.6 | +0.03 (+2.31%) | 7,501,000 |
28 Sep 2023 | USD | 1.42 | 1.52 | 1.295 | 1.3 | 156 | -0.07 (-5.11%) | 10,848,900 |
27 Sep 2023 | USD | 1.82 | 2.16 | 1.31 | 1.37 | 164.4 | -1.09 (-44.31%) | 19,734,300 |
26 Sep 2023 | USD | 2.82 | 3.18 | 2.45 | 2.46 | 295.2 | -0.51 (-17.17%) | 5,852,600 |
25 Sep 2023 | USD | 3.88 | 3.88 | 2.945 | 2.97 | 356.4 | -0.95 (-24.23%) | 6,133,800 |
22 Sep 2023 | USD | 3.87 | 4.34 | 3.71 | 3.92 | 470.4 | +0.26 (+7.10%) | 5,387,200 |
21 Sep 2023 | USD | 3.82 | 4.03 | 3.65 | 3.66 | 439.2 | -0.24 (-6.15%) | 1,933,374 |
20 Sep 2023 | USD | 4.05 | 4.39 | 3.85 | 3.9 | 468 | -0.2 (-4.88%) | 2,411,700 |
19 Sep 2023 | USD | 4.17 | 4.55 | 4 | 4.1 | 492 | -0.58 (-12.39%) | 4,067,600 |
18 Sep 2023 | USD | 5.08 | 5.2 | 4.59 | 4.68 | 561.6 | -0.43 (-8.41%) | 4,228,000 |
15 Sep 2023 | USD | 4.72 | 5.78 | 4.64 | 5.11 | 613.2 | +0.415 (+8.84%) | 17,537,800 |
14 Sep 2023 | USD | 5.08 | 5.23 | 4.51 | 4.695 | 563.4 | -0.425 (-8.30%) | 9,664,100 |
13 Sep 2023 | USD | 3.88 | 5.45 | 3.84 | 5.12 | 614.4 | +1.24 (+31.96%) | 21,230,100 |
12 Sep 2023 | USD | 3.51 | 4.6 | 3.379 | 3.88 | 465.6 | +0.325 (+9.14%) | 10,118,500 |
11 Sep 2023 | USD | 3.95 | 3.96 | 3.5 | 3.555 | 426.6 | -0.205 (-5.45%) | 3,757,900 |