Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.56 | 1.61 | 1.5 | 1.59 | 1.59 | +0.035 (+2.25%) | 292,100 |
12 Oct 2023 | USD | 1.64 | 1.64 | 1.515 | 1.555 | 1.555 | -0.125 (-7.44%) | 133,800 |
11 Oct 2023 | USD | 1.82 | 1.82 | 1.625 | 1.68 | 1.68 | -0.145 (-7.95%) | 232,800 |
10 Oct 2023 | USD | 1.72 | 1.87 | 1.68 | 1.825 | 1.825 | +0.065 (+3.69%) | 169,200 |
9 Oct 2023 | USD | 1.89 | 1.89 | 1.67 | 1.76 | 1.76 | -0.11 (-5.88%) | 205,200 |
6 Oct 2023 | USD | 1.82 | 1.9 | 1.725 | 1.87 | 1.87 | 0.0 (0.0%) | 395,800 |
5 Oct 2023 | USD | 1.91 | 1.91 | 1.79 | 1.87 | 1.87 | -0.03 (-1.58%) | 318,200 |
4 Oct 2023 | USD | 1.71 | 1.93 | 1.7 | 1.9 | 1.9 | +0.195 (+11.44%) | 384,200 |
3 Oct 2023 | USD | 1.72 | 1.73 | 1.63 | 1.705 | 1.705 | -0.035 (-2.01%) | 355,200 |
2 Oct 2023 | USD | 1.45 | 1.77 | 1.45 | 1.74 | 1.74 | +0.27 (+18.37%) | 653,700 |
29 Sep 2023 | USD | 1.38 | 1.485 | 1.38 | 1.47 | 1.47 | +0.09 (+6.52%) | 790,900 |
28 Sep 2023 | USD | 1.45 | 1.46 | 1.375 | 1.38 | 1.38 | -0.065 (-4.50%) | 284,000 |
27 Sep 2023 | USD | 1.44 | 1.52 | 1.42 | 1.445 | 1.445 | +0.005 (+0.35%) | 382,800 |
26 Sep 2023 | USD | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | +0.135 (+10.34%) | 257,700 |
25 Sep 2023 | USD | 1.54 | 1.55 | 1.29 | 1.305 | 1.305 | -0.215 (-14.14%) | 914,300 |
22 Sep 2023 | USD | 1.51 | 1.61 | 1.47 | 1.52 | 1.52 | -0.01 (-0.65%) | 309,400 |
21 Sep 2023 | USD | 1.56 | 1.64 | 1.5 | 1.53 | 1.53 | -0.06 (-3.77%) | 309,500 |
20 Sep 2023 | USD | 1.7 | 1.785 | 1.55 | 1.59 | 1.59 | -0.09 (-5.36%) | 584,300 |
19 Sep 2023 | USD | 1.67 | 1.787 | 1.57 | 1.68 | 1.68 | 0.0 (0.0%) | 1,620,400 |
18 Sep 2023 | USD | 2.12 | 2.21 | 1.65 | 1.68 | 1.68 | -0.39 (-18.84%) | 2,130,800 |
15 Sep 2023 | USD | 2.43 | 2.51 | 2.02 | 2.07 | 2.07 | -0.35 (-14.46%) | 1,619,080 |
14 Sep 2023 | USD | 2.67 | 2.7 | 2.42 | 2.42 | 2.42 | -0.1 (-3.97%) | 1,182,000 |
13 Sep 2023 | USD | 2.79 | 2.85 | 2.51 | 2.52 | 2.52 | -0.27 (-9.68%) | 1,291,400 |
12 Sep 2023 | USD | 2.34 | 2.939 | 2.31 | 2.79 | 2.79 | +0.42 (+17.72%) | 1,605,400 |
11 Sep 2023 | USD | 2.13 | 2.4 | 2.09 | 2.37 | 2.37 | +0.26 (+12.32%) | 552,800 |
8 Sep 2023 | USD | 2.1 | 2.13 | 1.98 | 2.11 | 2.11 | +0.07 (+3.43%) | 278,300 |
7 Sep 2023 | USD | 2.1 | 2.11 | 2.01 | 2.04 | 2.04 | -0.07 (-3.32%) | 547,600 |
6 Sep 2023 | USD | 1.95 | 2.2 | 1.94 | 2.11 | 2.11 | +0.14 (+7.11%) | 442,900 |
5 Sep 2023 | USD | 2.17 | 2.17 | 1.95 | 1.97 | 1.97 | -0.15 (-7.08%) | 650,200 |
1 Sep 2023 | USD | 2.18 | 2.28 | 1.92 | 2.12 | 2.12 | +0.14 (+7.07%) | 731,900 |