Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 22,600 |
4 Oct 2023 | USD | 1.29 | 1.36 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 38,600 |
3 Oct 2023 | USD | 1.34 | 1.42 | 1.27 | 1.31 | 1.31 | -0.05 (-3.68%) | 43,700 |
2 Oct 2023 | USD | 1.38 | 1.4 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 17,800 |
29 Sep 2023 | USD | 1.34 | 1.46 | 1.33 | 1.39 | 1.39 | +0.06 (+4.51%) | 79,300 |
28 Sep 2023 | USD | 1.3 | 1.39 | 1.26 | 1.33 | 1.33 | +0.02 (+1.53%) | 67,900 |
27 Sep 2023 | USD | 1.35 | 1.38 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 42,700 |
26 Sep 2023 | USD | 1.4 | 1.42 | 1.31 | 1.35 | 1.35 | 0.0 (0.0%) | 65,000 |
25 Sep 2023 | USD | 1.33 | 1.37 | 1.25 | 1.35 | 1.35 | +0.02 (+1.50%) | 86,800 |
22 Sep 2023 | USD | 1.4 | 1.41 | 1.3 | 1.33 | 1.33 | -0.05 (-3.62%) | 79,500 |
21 Sep 2023 | USD | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 127,300 |
20 Sep 2023 | USD | 1.69 | 1.82 | 1.38 | 1.4 | 1.4 | -0.24 (-14.63%) | 531,000 |
19 Sep 2023 | USD | 1.85 | 1.94 | 1.62 | 1.64 | 1.64 | -0.21 (-11.35%) | 269,300 |
18 Sep 2023 | USD | 2.07 | 2.19 | 1.85 | 1.85 | 1.85 | -0.38 (-17.04%) | 310,300 |
15 Sep 2023 | USD | 2.11 | 2.23 | 1.96 | 2.23 | 2.23 | +0.08 (+3.72%) | 108,700 |
14 Sep 2023 | USD | 2.23 | 2.23 | 2.07 | 2.15 | 2.15 | +0.03 (+1.42%) | 54,300 |
13 Sep 2023 | USD | 2.11 | 2.2 | 2.11 | 2.12 | 2.12 | 0.0 (0.0%) | 47,100 |
12 Sep 2023 | USD | 2.2 | 2.2 | 2.11 | 2.12 | 2.12 | -0.08 (-3.64%) | 35,600 |
11 Sep 2023 | USD | 2.06 | 2.31 | 2.06 | 2.2 | 2.2 | +0.16 (+7.84%) | 95,200 |
8 Sep 2023 | USD | 2.03 | 2.13 | 2.03 | 2.04 | 2.04 | +0.01 (+0.49%) | 32,300 |
7 Sep 2023 | USD | 2.1 | 2.14 | 2 | 2.03 | 2.03 | -0.11 (-5.14%) | 34,900 |
6 Sep 2023 | USD | 2.16 | 2.18 | 2.05 | 2.14 | 2.14 | -0.04 (-1.83%) | 44,700 |
5 Sep 2023 | USD | 2.19 | 2.2 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 32,400 |
1 Sep 2023 | USD | 2.16 | 2.24 | 2.12 | 2.19 | 2.19 | 0.0 (0.0%) | 26,300 |
31 Aug 2023 | USD | 2.25 | 2.26 | 2.08 | 2.19 | 2.19 | -0.04 (-1.79%) | 47,600 |
30 Aug 2023 | USD | 2.04 | 2.27 | 2.03 | 2.23 | 2.23 | +0.17 (+8.25%) | 130,600 |
29 Aug 2023 | USD | 1.93 | 2.06 | 1.93 | 2.06 | 2.06 | +0.14 (+7.29%) | 53,900 |
28 Aug 2023 | USD | 1.93 | 1.98 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 19,700 |
25 Aug 2023 | USD | 2.01 | 2.01 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 43,300 |
24 Aug 2023 | USD | 2 | 2.09 | 1.91 | 1.93 | 1.93 | -0.12 (-5.85%) | 75,000 |