Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 1.49 | 1.49 | 1.32 | 1.4 | 1.4 | -0.09 (-6.04%) | 81,800 |
11 Oct 2023 | USD | 1.52 | 1.52 | 1.38 | 1.49 | 1.49 | +0.04 (+2.76%) | 152,900 |
10 Oct 2023 | USD | 1.29 | 1.56 | 1.25 | 1.45 | 1.45 | -0.13 (-8.23%) | 632,800 |
9 Oct 2023 | USD | 1.5 | 1.94 | 1.21 | 1.58 | 1.58 | +0.56 (+54.90%) | 5,688,000 |
6 Oct 2023 | USD | 1.13 | 1.21 | 0.9 | 1.02 | 1.02 | -0.14 (-12.07%) | 299,400 |
5 Oct 2023 | USD | 1.05 | 1.21 | 1 | 1.16 | 1.16 | +0.08 (+7.41%) | 94,700 |
4 Oct 2023 | USD | 1.025 | 1.09 | 0.96 | 1.08 | 1.08 | 0.0 (0.0%) | 73,900 |
3 Oct 2023 | USD | 0.91 | 1.08 | 0.85 | 1.08 | 1.08 | -0.01 (-0.92%) | 121,100 |
2 Oct 2023 | USD | 1.1 | 1.1 | 0.821 | 1.09 | 1.09 | 0.0 (0.0%) | 132,800 |
29 Sep 2023 | USD | 0.93 | 1.09 | 0.8 | 1.09 | 1.09 | +0.16 (+17.20%) | 265,700 |
28 Sep 2023 | USD | 0.689 | 0.976 | 0.689 | 0.93 | 0.93 | +0.238 (+34.39%) | 515,800 |
27 Sep 2023 | USD | 0.555 | 0.89 | 0.55 | 0.692 | 0.692 | +0.117 (+20.35%) | 1,843,800 |
26 Sep 2023 | USD | 0.56 | 0.6 | 0.56 | 0.575 | 0.575 | -0.001 (-0.17%) | 13,700 |
25 Sep 2023 | USD | 0.627 | 0.627 | 0.53 | 0.576 | 0.576 | -0.024 (-4%) | 16,700 |
22 Sep 2023 | USD | 0.6 | 0.61 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 6,500 |
21 Sep 2023 | USD | 0.594 | 0.62 | 0.59 | 0.6 | 0.6 | +0.006 (+1.01%) | 15,500 |
20 Sep 2023 | USD | 0.575 | 0.628 | 0.56 | 0.594 | 0.594 | -0.02 (-3.26%) | 8,300 |
19 Sep 2023 | USD | 0.58 | 0.62 | 0.57 | 0.614 | 0.614 | -0.015 (-2.38%) | 7,800 |
18 Sep 2023 | USD | 0.634 | 0.634 | 0.575 | 0.629 | 0.629 | -0.011 (-1.72%) | 5,200 |
15 Sep 2023 | USD | 0.56 | 0.64 | 0.55 | 0.64 | 0.64 | +0.055 (+9.40%) | 57,200 |
14 Sep 2023 | USD | 0.557 | 0.59 | 0.557 | 0.585 | 0.585 | +0.028 (+5.03%) | 3,600 |
13 Sep 2023 | USD | 0.585 | 0.585 | 0.557 | 0.557 | 0.557 | 0.0 (0.0%) | 7,500 |
12 Sep 2023 | USD | 0.557 | 0.58 | 0.557 | 0.557 | 0.557 | 0.0 (0.0%) | 3,400 |
11 Sep 2023 | USD | 0.59 | 0.59 | 0.557 | 0.557 | 0.557 | -0.033 (-5.61%) | 8,600 |
8 Sep 2023 | USD | 0.581 | 0.595 | 0.58 | 0.5901 | 0.5901 | +0.01 (+1.74%) | 4,532 |
7 Sep 2023 | USD | 0.57 | 0.593 | 0.557 | 0.58 | 0.58 | +0.017 (+3.02%) | 9,800 |
6 Sep 2023 | USD | 0.599 | 0.61 | 0.563 | 0.563 | 0.563 | -0.007 (-1.23%) | 2,900 |
5 Sep 2023 | USD | 0.58 | 0.615 | 0.561 | 0.57 | 0.57 | +0.007 (+1.24%) | 4,600 |
1 Sep 2023 | USD | 0.59 | 0.599 | 0.561 | 0.563 | 0.563 | -0.028 (-4.74%) | 8,300 |
31 Aug 2023 | USD | 0.591 | 0.591 | 0.577 | 0.591 | 0.591 | -0.006 (-1.01%) | 3,300 |