Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.26 | 1.44 | 1.26 | 1.31 | 1.31 | +0.1 (+8.26%) | 28,000 |
9 Oct 2023 | USD | 1.305 | 1.305 | 1.21 | 1.21 | 1.21 | -0.12 (-9.02%) | 11,600 |
6 Oct 2023 | USD | 1.37 | 1.41 | 1.21 | 1.33 | 1.33 | -0.02 (-1.48%) | 10,500 |
5 Oct 2023 | USD | 1.481 | 1.481 | 1.35 | 1.35 | 1.35 | -0.1 (-6.90%) | 8,500 |
4 Oct 2023 | USD | 1.44 | 1.46 | 1.4 | 1.45 | 1.45 | +0.022 (+1.54%) | 3,300 |
3 Oct 2023 | USD | 1.47 | 1.474 | 1.422 | 1.428 | 1.428 | -0.042 (-2.86%) | 3,800 |
2 Oct 2023 | USD | 1.6 | 1.6 | 1.382 | 1.47 | 1.47 | -0.09 (-5.77%) | 26,000 |
29 Sep 2023 | USD | 1.648 | 1.648 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 10,700 |
28 Sep 2023 | USD | 1.7 | 1.7 | 1.53 | 1.59 | 1.59 | -0.03 (-1.85%) | 8,200 |
27 Sep 2023 | USD | 1.64 | 1.703 | 1.57 | 1.62 | 1.62 | 0.0 (0.0%) | 4,200 |
26 Sep 2023 | USD | 1.62 | 1.65 | 1.53 | 1.62 | 1.62 | -0.02 (-1.22%) | 44,800 |
25 Sep 2023 | USD | 1.74 | 1.769 | 1.61 | 1.64 | 1.64 | -0.16 (-8.89%) | 38,700 |
22 Sep 2023 | USD | 1.81 | 1.83 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 4,500 |
21 Sep 2023 | USD | 1.8 | 1.9 | 1.74 | 1.8 | 1.8 | -0.05 (-2.70%) | 29,200 |
20 Sep 2023 | USD | 1.8 | 1.902 | 1.8 | 1.85 | 1.85 | +0.03 (+1.65%) | 7,700 |
19 Sep 2023 | USD | 1.83 | 1.93 | 1.82 | 1.82 | 1.82 | -0.15 (-7.61%) | 11,600 |
18 Sep 2023 | USD | 1.85 | 2 | 1.85 | 1.97 | 1.97 | +0.12 (+6.49%) | 10,300 |
15 Sep 2023 | USD | 1.91 | 2.1 | 1.85 | 1.85 | 1.85 | -0.14 (-7.04%) | 36,700 |
14 Sep 2023 | USD | 2.02 | 2.04 | 1.9 | 1.99 | 1.99 | +0.04 (+2.05%) | 12,400 |
13 Sep 2023 | USD | 1.99 | 2.089 | 1.92 | 1.95 | 1.95 | -0.04 (-2.01%) | 27,500 |
12 Sep 2023 | USD | 2.09 | 2.09 | 1.95 | 1.99 | 1.99 | -0.13 (-6.13%) | 30,800 |
11 Sep 2023 | USD | 2.19 | 2.25 | 2.1 | 2.12 | 2.12 | -0.07 (-3.20%) | 21,000 |
8 Sep 2023 | USD | 2.05 | 2.3 | 2.03 | 2.19 | 2.19 | +0.1 (+4.78%) | 86,600 |
7 Sep 2023 | USD | 2.25 | 2.3 | 2.05 | 2.09 | 2.09 | -0.19 (-8.33%) | 59,600 |
6 Sep 2023 | USD | 2.16 | 2.36 | 2.11 | 2.28 | 2.28 | +0.25 (+12.32%) | 129,100 |
5 Sep 2023 | USD | 1.95 | 2.07 | 1.875 | 2.03 | 2.03 | +0.14 (+7.41%) | 100,200 |
1 Sep 2023 | USD | 1.99 | 2.11 | 1.85 | 1.89 | 1.89 | -0.07 (-3.57%) | 121,100 |
31 Aug 2023 | USD | 2.09 | 2.11 | 1.82 | 1.96 | 1.96 | -0.16 (-7.55%) | 128,000 |
30 Aug 2023 | USD | 2.18 | 2.509 | 2.01 | 2.12 | 2.12 | -0.065 (-2.97%) | 568,300 |
29 Aug 2023 | USD | 1.96 | 2.37 | 1.85 | 2.185 | 2.185 | +0.295 (+15.61%) | 608,200 |