Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.41 | 1.424 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 23,400 |
12 Oct 2023 | USD | 1.44 | 1.47 | 1.36 | 1.42 | 1.42 | -0.05 (-3.40%) | 96,400 |
11 Oct 2023 | USD | 1.42 | 1.58 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 112,000 |
10 Oct 2023 | USD | 1.42 | 1.51 | 1.39 | 1.44 | 1.44 | +0.06 (+4.35%) | 26,200 |
9 Oct 2023 | USD | 1.43 | 1.45 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 28,700 |
6 Oct 2023 | USD | 1.44 | 1.44 | 1.345 | 1.42 | 1.42 | +0.03 (+2.16%) | 29,900 |
5 Oct 2023 | USD | 1.42 | 1.65 | 1.32 | 1.39 | 1.39 | +0.01 (+0.72%) | 180,400 |
4 Oct 2023 | USD | 1.47 | 1.49 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 90,300 |
3 Oct 2023 | USD | 1.51 | 1.51 | 1.42 | 1.43 | 1.43 | -0.06 (-4.03%) | 34,400 |
2 Oct 2023 | USD | 1.61 | 1.61 | 1.41 | 1.49 | 1.49 | -0.03 (-1.97%) | 137,200 |
29 Sep 2023 | USD | 1.55 | 1.63 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 51,500 |
28 Sep 2023 | USD | 1.568 | 1.59 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 42,900 |
27 Sep 2023 | USD | 1.57 | 1.59 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 64,200 |
26 Sep 2023 | USD | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 46,100 |
25 Sep 2023 | USD | 1.55 | 1.668 | 1.54 | 1.63 | 1.63 | +0.06 (+3.82%) | 55,700 |
22 Sep 2023 | USD | 1.65 | 1.696 | 1.55 | 1.57 | 1.57 | -0.09 (-5.42%) | 156,700 |
21 Sep 2023 | USD | 1.66 | 1.72 | 1.615 | 1.66 | 1.66 | -0.09 (-5.14%) | 131,700 |
20 Sep 2023 | USD | 1.72 | 1.79 | 1.63 | 1.75 | 1.75 | +0.09 (+5.42%) | 110,200 |
19 Sep 2023 | USD | 1.7 | 1.74 | 1.61 | 1.66 | 1.66 | -0.05 (-2.92%) | 237,600 |
18 Sep 2023 | USD | 1.85 | 1.853 | 1.67 | 1.71 | 1.71 | -0.13 (-7.07%) | 202,000 |
15 Sep 2023 | USD | 1.8 | 1.98 | 1.8 | 1.84 | 1.84 | +0.07 (+3.95%) | 419,600 |
14 Sep 2023 | USD | 1.8 | 1.95 | 1.66 | 1.77 | 1.77 | -0.15 (-7.81%) | 500,200 |
13 Sep 2023 | USD | 3.11 | 3.37 | 1.76 | 1.92 | 1.92 | -0.76 (-28.36%) | 7,693,000 |
12 Sep 2023 | USD | 2.65 | 3.18 | 2.65 | 2.68 | 2.68 | -0.03 (-1.11%) | 241,100 |
11 Sep 2023 | USD | 2.44 | 2.84 | 2.41 | 2.71 | 2.71 | +0.25 (+10.16%) | 296,500 |
8 Sep 2023 | USD | 2.26 | 2.57 | 2.26 | 2.46 | 2.46 | +0.15 (+6.49%) | 135,200 |
7 Sep 2023 | USD | 2.29 | 2.35 | 2.22 | 2.31 | 2.31 | +0.02 (+0.87%) | 30,200 |
6 Sep 2023 | USD | 2.27 | 2.32 | 2.1 | 2.29 | 2.29 | +0.12 (+5.53%) | 437,100 |
5 Sep 2023 | USD | 2.18 | 2.24 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 25,000 |
1 Sep 2023 | USD | 2.207 | 2.275 | 2.17 | 2.19 | 2.19 | +0.02 (+0.92%) | 8,500 |