Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | USD | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | -0.03 (-1.74%) | 43,400 |
29 Sep 2023 | USD | 1.81 | 1.88 | 1.71 | 1.72 | 1.72 | -0.07 (-3.91%) | 81,800 |
28 Sep 2023 | USD | 1.75 | 1.87 | 1.71 | 1.79 | 1.79 | +0.07 (+4.07%) | 122,700 |
27 Sep 2023 | USD | 1.69 | 1.75 | 1.64 | 1.72 | 1.72 | +0.03 (+1.78%) | 49,100 |
26 Sep 2023 | USD | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 67,800 |
25 Sep 2023 | USD | 1.7 | 1.7 | 1.63 | 1.67 | 1.67 | -0.03 (-1.76%) | 106,200 |
22 Sep 2023 | USD | 1.84 | 1.84 | 1.7 | 1.7 | 1.7 | -0.07 (-3.95%) | 128,700 |
21 Sep 2023 | USD | 1.96 | 1.97 | 1.74 | 1.77 | 1.77 | -0.2 (-10.15%) | 257,900 |
20 Sep 2023 | USD | 2.07 | 2.14 | 1.95 | 1.97 | 1.97 | -0.08 (-3.90%) | 184,700 |
19 Sep 2023 | USD | 2.09 | 2.11 | 2.02 | 2.05 | 2.05 | -0.03 (-1.44%) | 106,400 |
18 Sep 2023 | USD | 2.13 | 2.13 | 2.06 | 2.08 | 2.08 | -0.03 (-1.42%) | 119,800 |
15 Sep 2023 | USD | 2.17 | 2.19 | 2.11 | 2.11 | 2.11 | -0.03 (-1.40%) | 77,300 |
14 Sep 2023 | USD | 2.17 | 2.21 | 2.12 | 2.14 | 2.14 | -0.02 (-0.93%) | 58,000 |
13 Sep 2023 | USD | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -0.04 (-1.82%) | 34,900 |
12 Sep 2023 | USD | 2.25 | 2.27 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 53,200 |
11 Sep 2023 | USD | 2.3 | 2.31 | 2.15 | 2.24 | 2.24 | -0.03 (-1.32%) | 97,200 |
8 Sep 2023 | USD | 2.19 | 2.27 | 2.13 | 2.27 | 2.27 | +0.07 (+3.18%) | 171,800 |
7 Sep 2023 | USD | 2.29 | 2.29 | 2.17 | 2.2 | 2.2 | -0.08 (-3.51%) | 91,300 |
6 Sep 2023 | USD | 2.36 | 2.39 | 2 | 2.28 | 2.28 | -0.18 (-7.32%) | 295,800 |
5 Sep 2023 | USD | 2.42 | 2.46 | 2.35 | 2.46 | 2.46 | +0.03 (+1.23%) | 170,400 |
1 Sep 2023 | USD | 2.53 | 2.53 | 2.42 | 2.43 | 2.43 | -0.07 (-2.80%) | 167,300 |
31 Aug 2023 | USD | 2.55 | 2.59 | 2.5 | 2.5 | 2.5 | -0.06 (-2.34%) | 117,800 |
30 Aug 2023 | USD | 2.63 | 2.63 | 2.52 | 2.56 | 2.56 | -0.07 (-2.66%) | 78,400 |
29 Aug 2023 | USD | 2.59 | 2.63 | 2.59 | 2.63 | 2.63 | +0.04 (+1.54%) | 68,900 |
28 Aug 2023 | USD | 2.68 | 2.74 | 2.52 | 2.59 | 2.59 | -0.07 (-2.63%) | 146,900 |
25 Aug 2023 | USD | 2.71 | 2.73 | 2.65 | 2.66 | 2.66 | -0.05 (-1.85%) | 62,200 |
24 Aug 2023 | USD | 2.82 | 2.82 | 2.65 | 2.71 | 2.71 | -0.1 (-3.56%) | 123,600 |
23 Aug 2023 | USD | 2.73 | 2.83 | 2.71 | 2.81 | 2.81 | +0.09 (+3.31%) | 47,000 |
22 Aug 2023 | USD | 2.71 | 2.77 | 2.63 | 2.72 | 2.72 | +0.02 (+0.74%) | 77,500 |
21 Aug 2023 | USD | 2.76 | 2.87 | 2.69 | 2.7 | 2.7 | -0.05 (-1.82%) | 87,700 |