Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.91 | 2.11 | 1.9 | 1.99 | 1.99 | +0.05 (+2.58%) | 3,058,000 |
9 Oct 2023 | USD | 1.91 | 1.94 | 1.81 | 1.94 | 1.94 | 0.0 (0.0%) | 1,093,600 |
6 Oct 2023 | USD | 1.84 | 1.94 | 1.83 | 1.94 | 1.94 | +0.06 (+3.19%) | 670,500 |
5 Oct 2023 | USD | 1.91 | 1.935 | 1.715 | 1.88 | 1.88 | -0.05 (-2.59%) | 1,305,700 |
4 Oct 2023 | USD | 1.78 | 1.95 | 1.77 | 1.93 | 1.93 | +0.09 (+4.89%) | 1,413,100 |
3 Oct 2023 | USD | 1.78 | 1.95 | 1.78 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,211,800 |
2 Oct 2023 | USD | 1.87 | 2.01 | 1.75 | 1.83 | 1.83 | -0.05 (-2.66%) | 1,935,300 |
29 Sep 2023 | USD | 2 | 2 | 1.81 | 1.88 | 1.88 | -0.08 (-4.08%) | 2,071,200 |
28 Sep 2023 | USD | 2 | 2.06 | 1.92 | 1.96 | 1.96 | 0.0 (0.0%) | 5,001,000 |
27 Sep 2023 | USD | 1.91 | 2 | 1.9 | 1.96 | 1.96 | +0.09 (+4.81%) | 2,703,600 |
26 Sep 2023 | USD | 1.81 | 2.04 | 1.71 | 1.87 | 1.87 | +0.12 (+6.86%) | 6,159,800 |
25 Sep 2023 | USD | 1.51 | 1.76 | 1.485 | 1.75 | 1.75 | +0.36 (+25.90%) | 8,080,600 |
22 Sep 2023 | USD | 1.36 | 1.46 | 1.33 | 1.39 | 1.39 | +0.05 (+3.73%) | 784,700 |
21 Sep 2023 | USD | 1.33 | 1.36 | 1.28 | 1.34 | 1.34 | -0.01 (-0.74%) | 936,300 |
20 Sep 2023 | USD | 1.36 | 1.405 | 1.33 | 1.35 | 1.35 | -0.02 (-1.46%) | 518,000 |
19 Sep 2023 | USD | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 437,700 |
18 Sep 2023 | USD | 1.53 | 1.54 | 1.36 | 1.36 | 1.36 | -0.16 (-10.53%) | 985,200 |
15 Sep 2023 | USD | 1.63 | 1.66 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 1,371,700 |
14 Sep 2023 | USD | 1.56 | 1.65 | 1.545 | 1.6 | 1.6 | +0.06 (+3.90%) | 762,800 |
13 Sep 2023 | USD | 1.59 | 1.62 | 1.51 | 1.54 | 1.54 | -0.07 (-4.35%) | 686,200 |
12 Sep 2023 | USD | 1.53 | 1.685 | 1.53 | 1.61 | 1.61 | +0.04 (+2.55%) | 818,900 |
11 Sep 2023 | USD | 1.46 | 1.59 | 1.46 | 1.57 | 1.57 | +0.06 (+3.97%) | 651,800 |
8 Sep 2023 | USD | 1.52 | 1.53 | 1.43 | 1.51 | 1.51 | -0.02 (-1.31%) | 594,800 |
7 Sep 2023 | USD | 1.5 | 1.55 | 1.43 | 1.53 | 1.53 | +0.02 (+1.32%) | 613,700 |
6 Sep 2023 | USD | 1.69 | 1.7 | 1.5 | 1.51 | 1.51 | -0.09 (-5.63%) | 1,001,100 |
5 Sep 2023 | USD | 1.53 | 1.65 | 1.52 | 1.6 | 1.6 | +0.05 (+3.23%) | 973,800 |
1 Sep 2023 | USD | 1.46 | 1.6 | 1.46 | 1.55 | 1.55 | +0.12 (+8.39%) | 879,600 |
31 Aug 2023 | USD | 1.54 | 1.57 | 1.42 | 1.43 | 1.43 | -0.11 (-7.14%) | 797,100 |
30 Aug 2023 | USD | 1.48 | 1.56 | 1.47 | 1.54 | 1.54 | +0.02 (+1.32%) | 731,500 |
29 Aug 2023 | USD | 1.41 | 1.56 | 1.41 | 1.52 | 1.52 | +0.1 (+7.04%) | 1,335,700 |