Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 1.7 | 1.75 | 1.66 | 1.7 | 1.7 | -0.01 (-0.58%) | 66,600 |
16 Oct 2023 | USD | 1.77 | 1.82 | 1.7 | 1.71 | 1.71 | -0.08 (-4.47%) | 42,200 |
13 Oct 2023 | USD | 1.77 | 1.79 | 1.69 | 1.79 | 1.79 | +0.03 (+1.70%) | 25,700 |
12 Oct 2023 | USD | 1.86 | 1.86 | 1.75 | 1.76 | 1.76 | -0.09 (-4.86%) | 34,200 |
11 Oct 2023 | USD | 1.87 | 1.88 | 1.8 | 1.85 | 1.85 | +0.02 (+1.09%) | 26,500 |
10 Oct 2023 | USD | 1.88 | 1.89 | 1.82 | 1.83 | 1.83 | +0.05 (+2.81%) | 15,100 |
9 Oct 2023 | USD | 1.81 | 1.855 | 1.78 | 1.78 | 1.78 | -0.12 (-6.32%) | 163,800 |
6 Oct 2023 | USD | 1.87 | 1.92 | 1.73 | 1.9 | 1.9 | +0.11 (+6.15%) | 63,200 |
5 Oct 2023 | USD | 1.92 | 1.951 | 1.77 | 1.79 | 1.79 | -0.17 (-8.67%) | 87,400 |
4 Oct 2023 | USD | 1.95 | 1.98 | 1.89 | 1.96 | 1.96 | -0.03 (-1.51%) | 76,700 |
3 Oct 2023 | USD | 2.03 | 2.03 | 1.93 | 1.99 | 1.99 | -0.07 (-3.40%) | 79,000 |
2 Oct 2023 | USD | 2.11 | 2.127 | 2.02 | 2.06 | 2.06 | -0.07 (-3.29%) | 24,500 |
29 Sep 2023 | USD | 2.31 | 2.31 | 2.11 | 2.13 | 2.13 | -0.06 (-2.74%) | 49,500 |
28 Sep 2023 | USD | 2.17 | 2.26 | 2.129 | 2.19 | 2.19 | +0.01 (+0.46%) | 101,400 |
27 Sep 2023 | USD | 2.14 | 2.24 | 2.11 | 2.18 | 2.18 | +0.08 (+3.81%) | 78,600 |
26 Sep 2023 | USD | 2.13 | 2.17 | 2.099 | 2.1 | 2.1 | -0.11 (-4.98%) | 40,100 |
25 Sep 2023 | USD | 2.21 | 2.28 | 2.13 | 2.21 | 2.21 | +0.01 (+0.45%) | 30,700 |
22 Sep 2023 | USD | 2.07 | 2.22 | 2.07 | 2.2 | 2.2 | +0.2 (+10%) | 70,700 |
21 Sep 2023 | USD | 2.18 | 2.18 | 1.92 | 2 | 2 | -0.16 (-7.41%) | 111,400 |
20 Sep 2023 | USD | 2.25 | 2.28 | 2.13 | 2.16 | 2.16 | -0.08 (-3.57%) | 102,500 |
19 Sep 2023 | USD | 2.24 | 2.29 | 2.22 | 2.24 | 2.24 | -0.13 (-5.49%) | 84,200 |
18 Sep 2023 | USD | 2.25 | 2.37 | 2.13 | 2.37 | 2.37 | -0.01 (-0.42%) | 344,800 |
15 Sep 2023 | USD | 2.24 | 2.63 | 2.21 | 2.38 | 2.38 | +0.52 (+27.96%) | 7,034,300 |
14 Sep 2023 | USD | 1.81 | 1.93 | 1.77 | 1.86 | 1.86 | +0.05 (+2.76%) | 43,000 |
13 Sep 2023 | USD | 1.86 | 1.86 | 1.8 | 1.81 | 1.81 | -0.17 (-8.59%) | 85,400 |
12 Sep 2023 | USD | 1.91 | 2.062 | 1.91 | 1.98 | 1.98 | +0.05 (+2.59%) | 36,200 |
11 Sep 2023 | USD | 2 | 2.028 | 1.901 | 1.93 | 1.93 | -0.16 (-7.66%) | 81,600 |
8 Sep 2023 | USD | 2.08 | 2.09 | 2.01 | 2.09 | 2.09 | +0.05 (+2.45%) | 26,700 |
7 Sep 2023 | USD | 2.14 | 2.14 | 2.04 | 2.04 | 2.04 | -0.146 (-6.68%) | 36,700 |
6 Sep 2023 | USD | 2.25 | 2.38 | 2.13 | 2.186 | 2.186 | -0.064 (-2.84%) | 69,700 |