Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | USD | 1.56 | 1.56 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 61,400 |
6 Oct 2023 | USD | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | +0.01 (+0.65%) | 61,600 |
5 Oct 2023 | USD | 1.6 | 1.6 | 1.53 | 1.55 | 1.55 | -0.03 (-1.90%) | 137,400 |
4 Oct 2023 | USD | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 91,600 |
3 Oct 2023 | USD | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 85,600 |
2 Oct 2023 | USD | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -0.11 (-6.25%) | 90,300 |
29 Sep 2023 | USD | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -0.05 (-2.76%) | 111,500 |
28 Sep 2023 | USD | 1.83 | 1.86 | 1.8 | 1.81 | 1.81 | -0.04 (-2.16%) | 91,100 |
27 Sep 2023 | USD | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 68,900 |
26 Sep 2023 | USD | 1.88 | 1.94 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 120,100 |
25 Sep 2023 | USD | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 82,500 |
22 Sep 2023 | USD | 1.89 | 1.94 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 314,600 |
21 Sep 2023 | USD | 1.89 | 1.93 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 90,500 |
20 Sep 2023 | USD | 1.82 | 1.95 | 1.82 | 1.9 | 1.9 | +0.06 (+3.26%) | 232,900 |
19 Sep 2023 | USD | 1.85 | 1.94 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 117,300 |
18 Sep 2023 | USD | 1.9 | 1.9 | 1.81 | 1.86 | 1.86 | -0.14 (-7.00%) | 122,300 |
15 Sep 2023 | USD | 1.87 | 2.18 | 1.81 | 2 | 2 | +0.13 (+6.95%) | 1,621,600 |
14 Sep 2023 | USD | 1.87 | 1.9 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 124,700 |
13 Sep 2023 | USD | 1.89 | 1.92 | 1.85 | 1.86 | 1.86 | 0.0 (0.0%) | 164,300 |
12 Sep 2023 | USD | 1.89 | 1.89 | 1.82 | 1.86 | 1.86 | -0.03 (-1.59%) | 66,000 |
11 Sep 2023 | USD | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | +0.06 (+3.28%) | 83,900 |
8 Sep 2023 | USD | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 81,100 |
7 Sep 2023 | USD | 1.79 | 1.85 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 71,300 |
6 Sep 2023 | USD | 1.77 | 1.8 | 1.74 | 1.78 | 1.78 | +0.02 (+1.14%) | 73,100 |
5 Sep 2023 | USD | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 78,500 |
1 Sep 2023 | USD | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | +0.05 (+2.92%) | 55,900 |
31 Aug 2023 | USD | 1.77 | 1.78 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 117,200 |
30 Aug 2023 | USD | 1.85 | 1.87 | 1.77 | 1.77 | 1.77 | -0.1 (-5.35%) | 62,600 |
29 Aug 2023 | USD | 1.87 | 1.91 | 1.81 | 1.87 | 1.87 | 0.0 (0.0%) | 76,300 |
28 Aug 2023 | USD | 1.85 | 1.89 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 81,200 |