Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.3 | 1.48 | 1.3 | 1.45 | 1.45 | +0.17 (+13.28%) | 1,586,500 |
9 Oct 2023 | USD | 1.22 | 1.295 | 1.22 | 1.28 | 1.28 | +0.02 (+1.59%) | 981,900 |
6 Oct 2023 | USD | 1.15 | 1.27 | 1.1 | 1.26 | 1.26 | +0.07 (+5.88%) | 1,829,900 |
5 Oct 2023 | USD | 1.12 | 1.26 | 1.07 | 1.19 | 1.19 | +0.08 (+7.21%) | 2,396,300 |
4 Oct 2023 | USD | 1.2 | 1.22 | 1.08 | 1.11 | 1.11 | -0.07 (-5.93%) | 2,485,700 |
3 Oct 2023 | USD | 1.2 | 1.22 | 1.115 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,285,800 |
2 Oct 2023 | USD | 1.29 | 1.295 | 1.19 | 1.21 | 1.21 | -0.07 (-5.47%) | 1,376,800 |
29 Sep 2023 | USD | 1.21 | 1.29 | 1.2 | 1.28 | 1.28 | +0.09 (+7.56%) | 2,018,700 |
28 Sep 2023 | USD | 1.19 | 1.24 | 1.13 | 1.19 | 1.19 | +0.01 (+0.85%) | 3,243,200 |
27 Sep 2023 | USD | 1.28 | 1.295 | 1.15 | 1.18 | 1.18 | -0.08 (-6.35%) | 1,940,200 |
26 Sep 2023 | USD | 1.31 | 1.318 | 1.23 | 1.26 | 1.26 | -0.06 (-4.55%) | 1,677,900 |
25 Sep 2023 | USD | 1.37 | 1.38 | 1.285 | 1.32 | 1.32 | -0.07 (-5.04%) | 2,084,500 |
22 Sep 2023 | USD | 1.36 | 1.39 | 1.27 | 1.39 | 1.39 | +0.04 (+2.96%) | 3,107,400 |
21 Sep 2023 | USD | 1.41 | 1.44 | 1.31 | 1.35 | 1.35 | -0.11 (-7.53%) | 2,526,900 |
20 Sep 2023 | USD | 1.48 | 1.565 | 1.41 | 1.46 | 1.46 | 0.0 (0.0%) | 1,817,600 |
19 Sep 2023 | USD | 1.38 | 1.57 | 1.355 | 1.46 | 1.46 | +0.11 (+8.15%) | 3,794,000 |
18 Sep 2023 | USD | 1.42 | 1.452 | 1.315 | 1.35 | 1.35 | -0.07 (-4.93%) | 1,589,900 |
15 Sep 2023 | USD | 1.4 | 1.48 | 1.342 | 1.42 | 1.42 | +0.04 (+2.90%) | 3,314,700 |
14 Sep 2023 | USD | 1.32 | 1.45 | 1.31 | 1.38 | 1.38 | +0.06 (+4.55%) | 2,092,300 |
13 Sep 2023 | USD | 1.49 | 1.5 | 1.3 | 1.32 | 1.32 | -0.2 (-13.16%) | 2,741,000 |
12 Sep 2023 | USD | 1.62 | 1.685 | 1.48 | 1.52 | 1.52 | -0.1 (-6.17%) | 2,720,500 |
11 Sep 2023 | USD | 1.67 | 1.7 | 1.58 | 1.62 | 1.62 | -0.03 (-1.82%) | 832,500 |
8 Sep 2023 | USD | 1.7 | 1.755 | 1.59 | 1.65 | 1.65 | -0.09 (-5.17%) | 1,861,100 |
7 Sep 2023 | USD | 1.85 | 1.85 | 1.7 | 1.74 | 1.74 | -0.11 (-5.95%) | 1,744,900 |
6 Sep 2023 | USD | 1.94 | 1.95 | 1.82 | 1.85 | 1.85 | -0.1 (-5.13%) | 1,152,300 |
5 Sep 2023 | USD | 2.01 | 2.02 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 899,600 |
1 Sep 2023 | USD | 1.92 | 2.01 | 1.92 | 1.99 | 1.99 | +0.11 (+5.85%) | 753,600 |
31 Aug 2023 | USD | 1.92 | 2.04 | 1.87 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,161,200 |
30 Aug 2023 | USD | 2.07 | 2.105 | 1.9 | 1.92 | 1.92 | -0.15 (-7.25%) | 1,850,400 |
29 Aug 2023 | USD | 1.97 | 2.085 | 1.918 | 2.07 | 2.07 | +0.1 (+5.08%) | 1,409,800 |