Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 2.12 | 2.35 | 2.02 | 2.24 | 2.24 | +0.09 (+4.19%) | 320,800 |
12 Oct 2023 | USD | 2.18 | 2.21 | 2.13 | 2.15 | 2.15 | -0.04 (-1.83%) | 96,600 |
11 Oct 2023 | USD | 2.19 | 2.24 | 2.14 | 2.19 | 2.19 | 0.0 (0.0%) | 165,800 |
10 Oct 2023 | USD | 2.16 | 2.25 | 2.14 | 2.19 | 2.19 | +0.04 (+1.86%) | 157,100 |
9 Oct 2023 | USD | 2.19 | 2.22 | 2.1 | 2.15 | 2.15 | -0.04 (-1.83%) | 136,000 |
6 Oct 2023 | USD | 2.13 | 2.23 | 2.07 | 2.19 | 2.19 | +0.04 (+1.86%) | 310,200 |
5 Oct 2023 | USD | 2.29 | 2.45 | 2.1 | 2.15 | 2.15 | -0.14 (-6.11%) | 669,000 |
4 Oct 2023 | USD | 2.01 | 2.33 | 2.01 | 2.29 | 2.29 | +0.35 (+18.04%) | 753,500 |
3 Oct 2023 | USD | 2.02 | 2.07 | 1.92 | 1.94 | 1.94 | -0.12 (-5.83%) | 392,100 |
2 Oct 2023 | USD | 1.9 | 2.17 | 1.9 | 2.06 | 2.06 | +0.22 (+11.96%) | 1,008,100 |
29 Sep 2023 | USD | 1.7 | 1.91 | 1.69 | 1.84 | 1.84 | +0.18 (+10.84%) | 851,500 |
28 Sep 2023 | USD | 1.5 | 1.7 | 1.48 | 1.66 | 1.66 | +0.15 (+9.93%) | 241,100 |
27 Sep 2023 | USD | 1.78 | 1.79 | 1.5 | 1.51 | 1.51 | -0.27 (-15.17%) | 590,300 |
26 Sep 2023 | USD | 1.75 | 1.79 | 1.74 | 1.78 | 1.78 | +0.06 (+3.49%) | 754,100 |
25 Sep 2023 | USD | 1.49 | 1.73 | 1.48 | 1.72 | 1.72 | +0.23 (+15.44%) | 1,108,900 |
22 Sep 2023 | USD | 1.29 | 1.49 | 1.24 | 1.49 | 1.49 | +0.2 (+15.50%) | 983,200 |
21 Sep 2023 | USD | 1.16 | 1.29 | 1.14 | 1.29 | 1.29 | +0.15 (+13.16%) | 472,900 |
20 Sep 2023 | USD | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 165,300 |
19 Sep 2023 | USD | 1.11 | 1.2 | 1.08 | 1.18 | 1.18 | +0.12 (+11.32%) | 335,100 |
18 Sep 2023 | USD | 0.97 | 1.12 | 0.97 | 1.06 | 1.06 | +0.1 (+10.42%) | 756,500 |
15 Sep 2023 | USD | 0.94 | 1.01 | 0.93 | 0.96 | 0.96 | +0.01 (+1.05%) | 148,400 |
14 Sep 2023 | USD | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | +0.04 (+4.40%) | 68,800 |
13 Sep 2023 | USD | 0.88 | 0.92 | 0.86 | 0.91 | 0.91 | 0.0 (0.0%) | 178,200 |
12 Sep 2023 | USD | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 92,800 |
11 Sep 2023 | USD | 0.9 | 0.92 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 56,600 |
8 Sep 2023 | USD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 55,900 |
7 Sep 2023 | USD | 0.9 | 0.91 | 0.87 | 0.91 | 0.91 | +0.03 (+3.41%) | 57,900 |
6 Sep 2023 | USD | 0.87 | 0.91 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 71,100 |
5 Sep 2023 | USD | 0.9 | 0.9 | 0.85 | 0.85 | 0.85 | -0.04 (-4.49%) | 79,600 |
1 Sep 2023 | USD | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | +0.03 (+3.49%) | 82,700 |