Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2023 | USD | 1.59 | 1.61 | 1.53 | 1.53 | 1.53 | -0.09 (-5.56%) | 587,500 |
24 Oct 2023 | USD | 1.74 | 1.75 | 1.58 | 1.62 | 1.62 | -0.07 (-4.14%) | 760,200 |
23 Oct 2023 | USD | 1.56 | 1.72 | 1.49 | 1.69 | 1.69 | +0.14 (+9.03%) | 956,900 |
20 Oct 2023 | USD | 1.59 | 1.64 | 1.55 | 1.55 | 1.55 | -0.07 (-4.32%) | 396,400 |
19 Oct 2023 | USD | 1.66 | 1.66 | 1.56 | 1.62 | 1.62 | -0.03 (-1.82%) | 525,000 |
18 Oct 2023 | USD | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -0.16 (-8.84%) | 443,100 |
17 Oct 2023 | USD | 1.86 | 1.88 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 268,700 |
16 Oct 2023 | USD | 1.89 | 1.92 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 649,300 |
13 Oct 2023 | USD | 1.81 | 1.9 | 1.81 | 1.86 | 1.86 | +0.02 (+1.09%) | 297,400 |
12 Oct 2023 | USD | 1.99 | 1.99 | 1.83 | 1.84 | 1.84 | -0.14 (-7.07%) | 492,700 |
11 Oct 2023 | USD | 2.06 | 2.07 | 1.97 | 1.98 | 1.98 | -0.06 (-2.94%) | 242,200 |
10 Oct 2023 | USD | 2 | 2.06 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 282,500 |
9 Oct 2023 | USD | 2.02 | 2.04 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 221,500 |
6 Oct 2023 | USD | 2.02 | 2.04 | 1.94 | 2.04 | 2.04 | 0.0 (0.0%) | 355,600 |
5 Oct 2023 | USD | 2.08 | 2.1 | 1.99 | 2.04 | 2.04 | -0.03 (-1.45%) | 267,800 |
4 Oct 2023 | USD | 2.01 | 2.07 | 1.99 | 2.07 | 2.07 | +0.05 (+2.48%) | 222,000 |
3 Oct 2023 | USD | 2.03 | 2.05 | 1.99 | 2.02 | 2.02 | -0.07 (-3.35%) | 369,600 |
2 Oct 2023 | USD | 2.19 | 2.22 | 2.06 | 2.09 | 2.09 | -0.09 (-4.13%) | 366,600 |
29 Sep 2023 | USD | 2.24 | 2.24 | 2.16 | 2.18 | 2.18 | -0.03 (-1.36%) | 202,500 |
28 Sep 2023 | USD | 2.24 | 2.24 | 2.16 | 2.21 | 2.21 | -0.02 (-0.90%) | 229,000 |
27 Sep 2023 | USD | 2.25 | 2.3 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 410,700 |
26 Sep 2023 | USD | 2.13 | 2.25 | 2.1 | 2.23 | 2.23 | +0.1 (+4.69%) | 608,500 |
25 Sep 2023 | USD | 2.15 | 2.18 | 2.1 | 2.13 | 2.13 | -0.03 (-1.39%) | 214,000 |
22 Sep 2023 | USD | 2.22 | 2.22 | 2.13 | 2.16 | 2.16 | -0.03 (-1.37%) | 331,300 |
21 Sep 2023 | USD | 2.14 | 2.23 | 2.1 | 2.19 | 2.19 | +0.07 (+3.30%) | 470,500 |
20 Sep 2023 | USD | 2.08 | 2.18 | 2.08 | 2.12 | 2.12 | +0.03 (+1.44%) | 318,300 |
19 Sep 2023 | USD | 2.01 | 2.11 | 2.01 | 2.09 | 2.09 | +0.05 (+2.45%) | 182,900 |
18 Sep 2023 | USD | 2.12 | 2.14 | 2.02 | 2.04 | 2.04 | -0.11 (-5.12%) | 487,700 |
15 Sep 2023 | USD | 2.16 | 2.19 | 2.12 | 2.15 | 2.15 | -0.04 (-1.83%) | 277,400 |
14 Sep 2023 | USD | 2.18 | 2.24 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 311,300 |