Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 1.95 | 1.95 | 1.84 | 1.86 | 1.86 | -0.08 (-4.12%) | 395,700 |
11 Oct 2023 | USD | 1.95 | 1.988 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 502,100 |
10 Oct 2023 | USD | 1.85 | 2 | 1.85 | 1.97 | 1.97 | +0.13 (+7.07%) | 1,103,700 |
9 Oct 2023 | USD | 1.86 | 1.86 | 1.79 | 1.84 | 1.84 | -0.04 (-2.13%) | 220,000 |
6 Oct 2023 | USD | 1.77 | 1.88 | 1.76 | 1.88 | 1.88 | +0.08 (+4.44%) | 567,300 |
5 Oct 2023 | USD | 1.78 | 1.8 | 1.73 | 1.8 | 1.8 | 0.0 (0.0%) | 530,000 |
4 Oct 2023 | USD | 1.75 | 1.81 | 1.72 | 1.8 | 1.8 | +0.05 (+2.86%) | 488,200 |
3 Oct 2023 | USD | 1.81 | 1.82 | 1.75 | 1.75 | 1.75 | -0.07 (-3.85%) | 765,400 |
2 Oct 2023 | USD | 1.905 | 1.905 | 1.81 | 1.82 | 1.82 | -0.09 (-4.71%) | 890,000 |
29 Sep 2023 | USD | 1.91 | 1.99 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 418,800 |
28 Sep 2023 | USD | 1.9 | 1.93 | 1.86 | 1.91 | 1.91 | -0.02 (-1.04%) | 2,244,200 |
27 Sep 2023 | USD | 1.88 | 1.94 | 1.86 | 1.93 | 1.93 | +0.07 (+3.76%) | 851,300 |
26 Sep 2023 | USD | 1.9 | 1.97 | 1.86 | 1.86 | 1.86 | -0.06 (-3.12%) | 618,500 |
25 Sep 2023 | USD | 1.96 | 1.975 | 1.9 | 1.92 | 1.92 | -0.03 (-1.54%) | 535,500 |
22 Sep 2023 | USD | 1.93 | 2.018 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 575,500 |
21 Sep 2023 | USD | 2 | 2 | 1.95 | 1.95 | 1.95 | -0.06 (-2.99%) | 559,700 |
20 Sep 2023 | USD | 2.05 | 2.07 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 493,000 |
19 Sep 2023 | USD | 2.05 | 2.06 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 290,300 |
18 Sep 2023 | USD | 2.04 | 2.07 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 303,800 |
15 Sep 2023 | USD | 2.08 | 2.11 | 2.03 | 2.03 | 2.03 | -0.06 (-2.87%) | 730,000 |
14 Sep 2023 | USD | 2.11 | 2.15 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 437,200 |
13 Sep 2023 | USD | 2.16 | 2.17 | 2.062 | 2.09 | 2.09 | -0.05 (-2.34%) | 489,000 |
12 Sep 2023 | USD | 2.17 | 2.24 | 2.135 | 2.14 | 2.14 | -0.08 (-3.60%) | 344,100 |
11 Sep 2023 | USD | 2.16 | 2.27 | 2.135 | 2.22 | 2.22 | +0.07 (+3.26%) | 545,400 |
8 Sep 2023 | USD | 2.06 | 2.16 | 2.06 | 2.15 | 2.15 | +0.06 (+2.87%) | 653,300 |
7 Sep 2023 | USD | 2.06 | 2.1 | 2.01 | 2.09 | 2.09 | -0.01 (-0.48%) | 365,500 |
6 Sep 2023 | USD | 2.13 | 2.165 | 2.065 | 2.1 | 2.1 | -0.04 (-1.87%) | 297,300 |
5 Sep 2023 | USD | 2.17 | 2.25 | 2.1 | 2.14 | 2.14 | -0.06 (-2.73%) | 496,900 |
1 Sep 2023 | USD | 2.19 | 2.24 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 318,700 |
31 Aug 2023 | USD | 2.19 | 2.22 | 2.14 | 2.18 | 2.18 | -0.02 (-0.91%) | 464,200 |