Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.48 | 1.48 | 1.35 | 1.42 | 1.42 | -0.06 (-4.05%) | 232,500 |
5 Oct 2023 | USD | 1.48 | 1.53 | 1.28 | 1.48 | 1.48 | -0.01 (-0.67%) | 458,800 |
4 Oct 2023 | USD | 1.68 | 1.931 | 1.45 | 1.49 | 1.49 | -0.16 (-9.70%) | 2,624,700 |
3 Oct 2023 | USD | 1.26 | 1.7 | 1.25 | 1.65 | 1.65 | +0.35 (+26.92%) | 3,093,700 |
2 Oct 2023 | USD | 1.4 | 1.4 | 1.235 | 1.3 | 1.3 | -0.08 (-5.80%) | 225,400 |
29 Sep 2023 | USD | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 120,100 |
28 Sep 2023 | USD | 1.41 | 1.469 | 1.37 | 1.4 | 1.4 | -0.01 (-0.71%) | 111,700 |
27 Sep 2023 | USD | 1.36 | 1.473 | 1.36 | 1.41 | 1.41 | +0.05 (+3.68%) | 189,500 |
26 Sep 2023 | USD | 1.37 | 1.41 | 1.29 | 1.36 | 1.36 | +0.05 (+3.82%) | 168,700 |
25 Sep 2023 | USD | 1.36 | 1.39 | 1.27 | 1.31 | 1.31 | -0.04 (-2.96%) | 75,000 |
22 Sep 2023 | USD | 1.38 | 1.42 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 125,400 |
21 Sep 2023 | USD | 1.43 | 1.43 | 1.33 | 1.35 | 1.35 | -0.05 (-3.57%) | 108,900 |
20 Sep 2023 | USD | 1.44 | 1.51 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 107,000 |
19 Sep 2023 | USD | 1.56 | 1.58 | 1.44 | 1.44 | 1.44 | -0.11 (-7.10%) | 191,500 |
18 Sep 2023 | USD | 1.55 | 1.65 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 155,500 |
15 Sep 2023 | USD | 1.6 | 1.673 | 1.51 | 1.57 | 1.57 | -0.08 (-4.85%) | 244,600 |
14 Sep 2023 | USD | 1.69 | 1.73 | 1.64 | 1.65 | 1.65 | -0.04 (-2.37%) | 157,900 |
13 Sep 2023 | USD | 1.72 | 1.77 | 1.69 | 1.69 | 1.69 | -0.04 (-2.31%) | 116,300 |
12 Sep 2023 | USD | 1.93 | 1.93 | 1.7 | 1.73 | 1.73 | -0.2 (-10.36%) | 267,200 |
11 Sep 2023 | USD | 1.88 | 1.96 | 1.82 | 1.93 | 1.93 | +0.08 (+4.32%) | 240,100 |
8 Sep 2023 | USD | 1.97 | 2.012 | 1.78 | 1.85 | 1.85 | -0.14 (-7.04%) | 351,200 |
7 Sep 2023 | USD | 2.08 | 2.14 | 1.95 | 1.99 | 1.99 | -0.09 (-4.33%) | 187,800 |
6 Sep 2023 | USD | 2.25 | 2.33 | 2.08 | 2.08 | 2.08 | -0.25 (-10.73%) | 185,800 |
5 Sep 2023 | USD | 2.25 | 2.33 | 2.22 | 2.33 | 2.33 | +0.11 (+4.95%) | 145,700 |
1 Sep 2023 | USD | 2.23 | 2.37 | 2.22 | 2.22 | 2.22 | -0.01 (-0.45%) | 65,300 |
31 Aug 2023 | USD | 2.3 | 2.35 | 2.2 | 2.23 | 2.23 | -0.07 (-3.04%) | 78,700 |
30 Aug 2023 | USD | 2.28 | 2.35 | 2.18 | 2.3 | 2.3 | +0.01 (+0.44%) | 73,600 |
29 Aug 2023 | USD | 2.2 | 2.43 | 2.16 | 2.29 | 2.29 | +0.09 (+4.09%) | 297,100 |
28 Aug 2023 | USD | 2.1 | 2.24 | 2.1 | 2.2 | 2.2 | +0.08 (+3.77%) | 94,100 |
25 Aug 2023 | USD | 2.15 | 2.16 | 2.02 | 2.12 | 2.12 | -0.06 (-2.75%) | 142,100 |