Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.9 | 2 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 181,300 |
9 Oct 2023 | USD | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -0.07 (-3.50%) | 12,000 |
6 Oct 2023 | USD | 1.946 | 2.005 | 1.86 | 2 | 2 | +0.12 (+6.38%) | 220,200 |
5 Oct 2023 | USD | 1.887 | 1.9 | 1.87 | 1.88 | 1.88 | 0.0 (0.0%) | 31,400 |
4 Oct 2023 | USD | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | -0.03 (-1.57%) | 12,800 |
3 Oct 2023 | USD | 1.88 | 1.91 | 1.84 | 1.91 | 1.91 | -0.01 (-0.52%) | 8,900 |
2 Oct 2023 | USD | 1.99 | 1.99 | 1.89 | 1.92 | 1.92 | -0.03 (-1.54%) | 7,600 |
29 Sep 2023 | USD | 1.89 | 2 | 1.89 | 1.95 | 1.95 | +0.03 (+1.56%) | 63,400 |
28 Sep 2023 | USD | 1.889 | 1.945 | 1.889 | 1.92 | 1.92 | +0.03 (+1.59%) | 7,300 |
27 Sep 2023 | USD | 1.88 | 1.96 | 1.88 | 1.89 | 1.89 | +0.03 (+1.61%) | 6,900 |
26 Sep 2023 | USD | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 2,100 |
25 Sep 2023 | USD | 1.86 | 1.9 | 1.86 | 1.88 | 1.88 | -0.015 (-0.79%) | 12,700 |
22 Sep 2023 | USD | 1.84 | 1.91 | 1.84 | 1.895 | 1.895 | +0.025 (+1.34%) | 19,500 |
21 Sep 2023 | USD | 1.84 | 2.01 | 1.77 | 1.87 | 1.87 | 0.0 (0.0%) | 77,900 |
20 Sep 2023 | USD | 1.945 | 1.95 | 1.85 | 1.87 | 1.87 | -0.07 (-3.61%) | 41,700 |
19 Sep 2023 | USD | 1.97 | 2.03 | 1.924 | 1.94 | 1.94 | -0.01 (-0.51%) | 43,500 |
18 Sep 2023 | USD | 1.92 | 1.99 | 1.88 | 1.95 | 1.95 | 0.0 (0.0%) | 17,600 |
15 Sep 2023 | USD | 1.91 | 2 | 1.89 | 1.95 | 1.95 | +0.01 (+0.52%) | 12,900 |
14 Sep 2023 | USD | 2 | 2 | 1.92 | 1.94 | 1.94 | +0.03 (+1.57%) | 41,800 |
13 Sep 2023 | USD | 2 | 2.07 | 1.86 | 1.91 | 1.91 | -0.11 (-5.45%) | 270,500 |
12 Sep 2023 | USD | 2.07 | 2.07 | 1.97 | 2.02 | 2.02 | -0.02 (-0.98%) | 21,100 |
11 Sep 2023 | USD | 2.1 | 2.1 | 2.04 | 2.04 | 2.04 | -0.04 (-1.92%) | 6,500 |
8 Sep 2023 | USD | 2.14 | 2.14 | 2.05 | 2.08 | 2.08 | -0.02 (-0.95%) | 15,500 |
7 Sep 2023 | USD | 2.02 | 2.15 | 2 | 2.1 | 2.1 | +0.05 (+2.44%) | 55,800 |
6 Sep 2023 | USD | 2.02 | 2.06 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 9,100 |
5 Sep 2023 | USD | 2 | 2.13 | 1.99 | 2.06 | 2.06 | +0.03 (+1.48%) | 53,300 |
1 Sep 2023 | USD | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 7,400 |
31 Aug 2023 | USD | 2.01 | 2.11 | 2.01 | 2.03 | 2.03 | +0.02 (+1.00%) | 9,100 |
30 Aug 2023 | USD | 1.981 | 2.05 | 1.981 | 2.01 | 2.01 | +0.01 (+0.50%) | 18,500 |
29 Aug 2023 | USD | 2.05 | 2.06 | 2 | 2 | 2 | -0.03 (-1.48%) | 89,000 |