Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | USD | 1 | 1 | 0.973 | 0.982 | 9.82 | +0.017 (+1.76%) | 2,900 |
3 Oct 2023 | USD | 0.95 | 1.2 | 0.879 | 0.965 | 9.65 | -0.105 (-9.81%) | 22,800 |
2 Oct 2023 | USD | 1.19 | 1.19 | 1.045 | 1.07 | 10.7 | -0.06 (-5.31%) | 13,200 |
29 Sep 2023 | USD | 1.2 | 1.2 | 1 | 1.13 | 11.3 | +0.015 (+1.35%) | 35,900 |
28 Sep 2023 | USD | 1.14 | 1.23 | 1.06 | 1.115 | 11.15 | -0.025 (-2.19%) | 31,400 |
27 Sep 2023 | USD | 1.5 | 1.57 | 1.02 | 1.14 | 11.4 | -0.31 (-21.38%) | 65,000 |
26 Sep 2023 | USD | 2 | 2.02 | 1.2 | 1.45 | 14.5 | -0.53 (-26.77%) | 49,900 |
25 Sep 2023 | USD | 1.9 | 2.03 | 1.86 | 1.98 | 19.8 | +0.071 (+3.72%) | 4,600 |
22 Sep 2023 | USD | 1.87 | 2.395 | 1.87 | 1.909 | 19.09 | +0.059 (+3.19%) | 18,200 |
21 Sep 2023 | USD | 1.69 | 2.07 | 1.69 | 1.85 | 18.5 | +0.17 (+10.12%) | 25,000 |
20 Sep 2023 | USD | 1.76 | 1.79 | 1.6737 | 1.68 | 16.8 | -0.07 (-4.00%) | 5,408 |
19 Sep 2023 | USD | 1.8 | 1.81 | 1.75 | 1.75 | 17.5 | -0.05 (-2.78%) | 3,956 |
18 Sep 2023 | USD | 1.96 | 2.2799 | 1.725 | 1.8 | 18 | -0.14 (-7.22%) | 19,234 |
15 Sep 2023 | USD | 2.16 | 2.2 | 1.88 | 1.94 | 19.4 | -0.13 (-6.28%) | 28,500 |
14 Sep 2023 | USD | 2.18 | 2.24 | 2.07 | 2.07 | 20.7 | -0.13 (-5.91%) | 25,900 |
13 Sep 2023 | USD | 2.19 | 2.22 | 2.05 | 2.2 | 22 | +0.02 (+0.92%) | 27,400 |
12 Sep 2023 | USD | 2.29 | 2.6 | 2.12 | 2.18 | 21.8 | -0.035 (-1.58%) | 41,300 |
11 Sep 2023 | USD | 2.29 | 2.41 | 2.112 | 2.215 | 22.15 | -0.104 (-4.48%) | 18,300 |
8 Sep 2023 | USD | 2.34 | 2.357 | 2.11 | 2.319 | 23.19 | +0.089 (+3.99%) | 38,100 |
7 Sep 2023 | USD | 2.22 | 2.37 | 2.065 | 2.23 | 22.3 | +0.09 (+4.21%) | 61,800 |
6 Sep 2023 | USD | 2.17 | 2.43 | 2.13 | 2.14 | 21.4 | +0.04 (+1.90%) | 90,100 |
5 Sep 2023 | USD | 2.54 | 2.54 | 2.04 | 2.1 | 21 | -0.41 (-16.33%) | 48,200 |
1 Sep 2023 | USD | 2.51 | 2.98 | 2.19 | 2.51 | 25.1 | +0.14 (+5.91%) | 116,700 |
31 Aug 2023 | USD | 2.88 | 2.88 | 2.37 | 2.37 | 23.7 | -0.419 (-15.02%) | 25,200 |
30 Aug 2023 | USD | 2.18 | 3.33 | 2.02 | 2.789 | 27.89 | +0.479 (+20.74%) | 53,400 |
29 Aug 2023 | USD | 2.01 | 2.325 | 1.83 | 2.31 | 23.1 | +0.27 (+13.24%) | 33,800 |
28 Aug 2023 | USD | 2.07 | 2.11 | 1.91 | 2.04 | 20.4 | -0.15 (-6.85%) | 21,600 |
25 Aug 2023 | USD | 1.98 | 2.2 | 1.85 | 2.19 | 21.9 | +0.122 (+5.90%) | 22,700 |
24 Aug 2023 | USD | 2.07 | 2.07 | 1.8 | 2.068 | 20.68 | -0.009 (-0.43%) | 21,300 |
23 Aug 2023 | USD | 2.01 | 2.09 | 1.85 | 2.077 | 20.77 | -0.075 (-3.49%) | 20,300 |