Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2023 | USD | 1.88 | 1.99 | 1.82 | 1.98 | 1.98 | +0.12 (+6.45%) | 1,211,300 |
23 Oct 2023 | USD | 2.03 | 2.04 | 1.85 | 1.86 | 1.86 | -0.16 (-7.92%) | 1,330,100 |
20 Oct 2023 | USD | 2.03 | 2.14 | 1.98 | 2.02 | 2.02 | -0.01 (-0.49%) | 1,319,700 |
19 Oct 2023 | USD | 2.05 | 2.15 | 1.94 | 2.03 | 2.03 | -0.03 (-1.46%) | 1,691,600 |
18 Oct 2023 | USD | 2.12 | 2.21 | 2.04 | 2.06 | 2.06 | -0.08 (-3.74%) | 1,741,600 |
17 Oct 2023 | USD | 2.29 | 2.34 | 2.13 | 2.14 | 2.14 | -0.13 (-5.73%) | 2,205,800 |
16 Oct 2023 | USD | 2.38 | 2.46 | 2.23 | 2.27 | 2.27 | -0.08 (-3.40%) | 3,053,700 |
13 Oct 2023 | USD | 2.45 | 2.48 | 2.25 | 2.35 | 2.35 | -0.09 (-3.69%) | 2,612,600 |
12 Oct 2023 | USD | 2.55 | 2.58 | 2.33 | 2.44 | 2.44 | -0.11 (-4.31%) | 3,874,600 |
11 Oct 2023 | USD | 2.86 | 3 | 2.51 | 2.55 | 2.55 | -0.3 (-10.53%) | 5,420,700 |
10 Oct 2023 | USD | 2.81 | 3.33 | 2.78 | 2.85 | 2.85 | +0.01 (+0.35%) | 9,169,500 |
9 Oct 2023 | USD | 2.83 | 2.91 | 2.66 | 2.84 | 2.84 | -0.01 (-0.35%) | 4,263,200 |
6 Oct 2023 | USD | 2.45 | 2.92 | 2.44 | 2.85 | 2.85 | +0.44 (+18.26%) | 9,300,600 |
5 Oct 2023 | USD | 2.39 | 2.56 | 2.22 | 2.41 | 2.41 | -0.04 (-1.63%) | 6,561,100 |
4 Oct 2023 | USD | 2.03 | 2.52 | 2.02 | 2.45 | 2.45 | +0.42 (+20.69%) | 12,412,600 |
3 Oct 2023 | USD | 1.7 | 2.11 | 1.68 | 2.03 | 2.03 | +0.31 (+18.02%) | 6,671,500 |
2 Oct 2023 | USD | 1.73 | 1.75 | 1.57 | 1.72 | 1.72 | 0.0 (0.0%) | 3,431,700 |
29 Sep 2023 | USD | 1.5 | 1.8 | 1.49 | 1.72 | 1.72 | +0.16 (+10.26%) | 6,992,500 |
28 Sep 2023 | USD | 1.45 | 1.61 | 1.32 | 1.56 | 1.56 | +0.37 (+31.09%) | 22,358,300 |
27 Sep 2023 | USD | 1.21 | 1.27 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 8,830,200 |
26 Sep 2023 | USD | 1.14 | 1.25 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 606,200 |
25 Sep 2023 | USD | 1.26 | 1.29 | 1.18 | 1.19 | 1.19 | -0.06 (-4.80%) | 567,800 |
22 Sep 2023 | USD | 1.24 | 1.35 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 507,600 |
21 Sep 2023 | USD | 1.34 | 1.34 | 1.22 | 1.25 | 1.25 | -0.05 (-3.85%) | 388,600 |
20 Sep 2023 | USD | 1.4 | 1.43 | 1.3 | 1.3 | 1.3 | -0.08 (-5.80%) | 548,000 |
19 Sep 2023 | USD | 1.43 | 1.47 | 1.35 | 1.38 | 1.38 | -0.03 (-2.13%) | 451,000 |
18 Sep 2023 | USD | 1.55 | 1.57 | 1.39 | 1.41 | 1.41 | -0.13 (-8.44%) | 979,800 |
15 Sep 2023 | USD | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -0.1 (-6.10%) | 945,400 |
14 Sep 2023 | USD | 1.68 | 1.71 | 1.64 | 1.64 | 1.64 | -0.02 (-1.20%) | 414,000 |
13 Sep 2023 | USD | 1.74 | 1.76 | 1.66 | 1.66 | 1.66 | -0.09 (-5.14%) | 310,500 |