Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 1.63 | 1.65 | 1.56 | 1.57 | 1.57 | -0.09 (-5.42%) | 382,200 |
17 Oct 2023 | USD | 1.66 | 1.72 | 1.58 | 1.66 | 1.66 | -0.07 (-4.05%) | 538,200 |
16 Oct 2023 | USD | 1.69 | 1.74 | 1.61 | 1.73 | 1.73 | +0.02 (+1.17%) | 425,900 |
13 Oct 2023 | USD | 1.66 | 1.77 | 1.55 | 1.71 | 1.71 | +0.05 (+3.01%) | 336,200 |
12 Oct 2023 | USD | 1.8 | 1.84 | 1.53 | 1.66 | 1.66 | -0.13 (-7.26%) | 847,100 |
11 Oct 2023 | USD | 1.86 | 1.88 | 1.77 | 1.79 | 1.79 | -0.07 (-3.76%) | 314,000 |
10 Oct 2023 | USD | 1.77 | 1.9 | 1.75 | 1.86 | 1.86 | +0.09 (+5.08%) | 378,300 |
9 Oct 2023 | USD | 1.73 | 1.77 | 1.65 | 1.77 | 1.77 | +0.04 (+2.31%) | 290,600 |
6 Oct 2023 | USD | 1.79 | 1.8 | 1.68 | 1.73 | 1.73 | -0.04 (-2.26%) | 296,800 |
5 Oct 2023 | USD | 1.69 | 1.81 | 1.61 | 1.77 | 1.77 | +0.12 (+7.27%) | 484,900 |
4 Oct 2023 | USD | 1.63 | 1.66 | 1.53 | 1.65 | 1.65 | +0.04 (+2.48%) | 1,162,200 |
3 Oct 2023 | USD | 1.68 | 1.69 | 1.59 | 1.61 | 1.61 | -0.07 (-4.17%) | 632,600 |
2 Oct 2023 | USD | 1.81 | 1.84 | 1.66 | 1.68 | 1.68 | -0.12 (-6.67%) | 515,700 |
29 Sep 2023 | USD | 1.9 | 1.92 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 420,400 |
28 Sep 2023 | USD | 1.97 | 1.97 | 1.82 | 1.84 | 1.84 | -0.12 (-6.12%) | 388,100 |
27 Sep 2023 | USD | 2.06 | 2.08 | 1.93 | 1.96 | 1.96 | -0.08 (-3.92%) | 284,700 |
26 Sep 2023 | USD | 2.05 | 2.16 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 274,800 |
25 Sep 2023 | USD | 1.95 | 2.05 | 1.91 | 2.04 | 2.04 | +0.09 (+4.62%) | 494,600 |
22 Sep 2023 | USD | 2 | 2.02 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 483,600 |
21 Sep 2023 | USD | 2.08 | 2.08 | 1.96 | 1.99 | 1.99 | -0.1 (-4.78%) | 517,700 |
20 Sep 2023 | USD | 2.1 | 2.14 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 401,000 |
19 Sep 2023 | USD | 2.14 | 2.16 | 2.07 | 2.1 | 2.1 | -0.04 (-1.87%) | 304,700 |
18 Sep 2023 | USD | 2.18 | 2.19 | 2.07 | 2.14 | 2.14 | -0.03 (-1.38%) | 723,200 |
15 Sep 2023 | USD | 2.22 | 2.26 | 2.17 | 2.17 | 2.17 | -0.04 (-1.81%) | 883,900 |
14 Sep 2023 | USD | 2.17 | 2.26 | 2.17 | 2.21 | 2.21 | +0.06 (+2.79%) | 548,500 |
13 Sep 2023 | USD | 2.16 | 2.19 | 2.1 | 2.15 | 2.15 | -0.02 (-0.92%) | 662,800 |
12 Sep 2023 | USD | 2.22 | 2.34 | 2.14 | 2.17 | 2.17 | -0.05 (-2.25%) | 773,300 |
11 Sep 2023 | USD | 2.1 | 2.25 | 2.06 | 2.22 | 2.22 | +0.11 (+5.21%) | 1,002,500 |
8 Sep 2023 | USD | 2.15 | 2.17 | 2.03 | 2.11 | 2.11 | -0.05 (-2.31%) | 379,300 |
7 Sep 2023 | USD | 2.32 | 2.34 | 2.08 | 2.16 | 2.16 | -0.05 (-2.26%) | 874,300 |