Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | USD | 1.81 | 1.89 | 1.79 | 1.79 | 1.79 | -0.11 (-5.79%) | 56,200 |
10 Oct 2023 | USD | 1.95 | 1.95 | 1.83 | 1.9 | 1.9 | -0.01 (-0.52%) | 18,700 |
9 Oct 2023 | USD | 1.91 | 1.91 | 1.8 | 1.91 | 1.91 | +0.02 (+1.06%) | 29,300 |
6 Oct 2023 | USD | 1.91 | 1.91 | 1.87 | 1.89 | 1.89 | -0.06 (-3.08%) | 17,700 |
5 Oct 2023 | USD | 1.89 | 1.97 | 1.801 | 1.95 | 1.95 | +0.06 (+3.17%) | 115,900 |
4 Oct 2023 | USD | 1.79 | 1.89 | 1.76 | 1.89 | 1.89 | +0.05 (+2.72%) | 63,700 |
3 Oct 2023 | USD | 1.8 | 1.84 | 1.74 | 1.84 | 1.84 | +0.05 (+2.79%) | 44,500 |
2 Oct 2023 | USD | 1.78 | 1.79 | 1.72 | 1.79 | 1.79 | +0.02 (+1.13%) | 37,900 |
29 Sep 2023 | USD | 1.75 | 1.83 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 44,700 |
28 Sep 2023 | USD | 1.79 | 1.81 | 1.745 | 1.76 | 1.76 | -0.05 (-2.76%) | 30,300 |
27 Sep 2023 | USD | 1.86 | 1.91 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 50,700 |
26 Sep 2023 | USD | 1.87 | 1.92 | 1.87 | 1.9 | 1.9 | -0.01 (-0.52%) | 96,300 |
25 Sep 2023 | USD | 1.9 | 1.95 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 50,200 |
22 Sep 2023 | USD | 1.95 | 1.97 | 1.91 | 1.91 | 1.91 | -0.07 (-3.54%) | 52,600 |
21 Sep 2023 | USD | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | -0.01 (-0.50%) | 63,900 |
20 Sep 2023 | USD | 1.97 | 2.01 | 1.92 | 1.99 | 1.99 | +0.01 (+0.51%) | 51,500 |
19 Sep 2023 | USD | 1.89 | 2.03 | 1.88 | 1.98 | 1.98 | +0.05 (+2.59%) | 85,200 |
18 Sep 2023 | USD | 1.9 | 1.945 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 150,700 |
15 Sep 2023 | USD | 1.92 | 2.01 | 1.9 | 1.91 | 1.91 | -0.09 (-4.50%) | 454,900 |
14 Sep 2023 | USD | 2.26 | 2.32 | 1.85 | 2 | 2 | -0.01 (-0.50%) | 7,600,000 |
13 Sep 2023 | USD | 2.005 | 2.04 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 22,300 |
12 Sep 2023 | USD | 2.03 | 2.1 | 1.94 | 2 | 2 | 0.0 (0.0%) | 42,300 |
11 Sep 2023 | USD | 2 | 2.09 | 1.93 | 2 | 2 | -0.02 (-0.99%) | 68,100 |
8 Sep 2023 | USD | 2.14 | 2.145 | 2.02 | 2.02 | 2.02 | -0.05 (-2.42%) | 23,200 |
7 Sep 2023 | USD | 2.06 | 2.2 | 2.04 | 2.07 | 2.07 | -0.01 (-0.48%) | 31,600 |
6 Sep 2023 | USD | 2.16 | 2.16 | 2.04 | 2.08 | 2.08 | -0.02 (-0.95%) | 20,700 |
5 Sep 2023 | USD | 2.05 | 2.14 | 2.025 | 2.1 | 2.1 | +0.1 (+5%) | 37,100 |
1 Sep 2023 | USD | 2 | 2.05 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 19,500 |
31 Aug 2023 | USD | 2.04 | 2.09 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 49,100 |
30 Aug 2023 | USD | 2.05 | 2.12 | 2 | 2.02 | 2.02 | -0.1 (-4.72%) | 50,300 |