Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.44 | 1.455 | 1.37 | 1.4 | 1.4 | -0.08 (-5.41%) | 675,400 |
5 Oct 2023 | USD | 1.51 | 1.51 | 1.415 | 1.48 | 1.48 | -0.03 (-1.99%) | 813,900 |
4 Oct 2023 | USD | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -0.01 (-0.66%) | 960,300 |
3 Oct 2023 | USD | 1.65 | 1.65 | 1.45 | 1.52 | 1.52 | -0.13 (-7.88%) | 1,489,100 |
2 Oct 2023 | USD | 1.7 | 1.73 | 1.6 | 1.65 | 1.65 | -0.06 (-3.51%) | 705,000 |
29 Sep 2023 | USD | 1.66 | 1.765 | 1.66 | 1.71 | 1.71 | +0.06 (+3.64%) | 876,300 |
28 Sep 2023 | USD | 1.51 | 1.655 | 1.505 | 1.65 | 1.65 | +0.14 (+9.27%) | 990,700 |
27 Sep 2023 | USD | 1.67 | 1.67 | 1.51 | 1.51 | 1.51 | -0.06 (-3.82%) | 767,000 |
26 Sep 2023 | USD | 1.65 | 1.65 | 1.56 | 1.57 | 1.57 | -0.065 (-3.98%) | 1,044,600 |
25 Sep 2023 | USD | 1.72 | 1.75 | 1.63 | 1.635 | 1.635 | -0.095 (-5.49%) | 670,000 |
22 Sep 2023 | USD | 2 | 2.02 | 1.655 | 1.73 | 1.73 | -0.135 (-7.24%) | 1,625,700 |
21 Sep 2023 | USD | 2.12 | 2.12 | 1.86 | 1.865 | 1.865 | -0.255 (-12.03%) | 1,347,100 |
20 Sep 2023 | USD | 2.2 | 2.21 | 2.12 | 2.12 | 2.12 | -0.06 (-2.75%) | 582,200 |
19 Sep 2023 | USD | 2.24 | 2.24 | 2.17 | 2.18 | 2.18 | -0.03 (-1.36%) | 901,700 |
18 Sep 2023 | USD | 2.26 | 2.26 | 2.19 | 2.21 | 2.21 | -0.04 (-1.78%) | 798,400 |
15 Sep 2023 | USD | 2.29 | 2.31 | 2.21 | 2.25 | 2.25 | -0.05 (-2.17%) | 2,274,700 |
14 Sep 2023 | USD | 2.34 | 2.37 | 2.26 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,120,700 |
13 Sep 2023 | USD | 2.17 | 2.32 | 2.15 | 2.31 | 2.31 | +0.13 (+5.96%) | 414,800 |
12 Sep 2023 | USD | 2.21 | 2.285 | 2.15 | 2.18 | 2.18 | -0.02 (-0.91%) | 350,632 |
11 Sep 2023 | USD | 2.24 | 2.27 | 2.17 | 2.2 | 2.2 | -0.02 (-0.90%) | 426,018 |
8 Sep 2023 | USD | 2.18 | 2.24 | 2.15 | 2.22 | 2.22 | +0.03 (+1.37%) | 503,477 |
7 Sep 2023 | USD | 2.25 | 2.26 | 2.1 | 2.19 | 2.19 | -0.06 (-2.67%) | 734,046 |
6 Sep 2023 | USD | 2.25 | 2.31 | 2.16 | 2.25 | 2.25 | -0.015 (-0.66%) | 493,519 |
5 Sep 2023 | USD | 2.23 | 2.3 | 2.18 | 2.265 | 2.265 | -0.035 (-1.52%) | 744,045 |
1 Sep 2023 | USD | 2.24 | 2.51 | 2.2 | 2.3 | 2.3 | +0.13 (+5.99%) | 1,706,030 |
31 Aug 2023 | USD | 2.22 | 2.232 | 2.14 | 2.17 | 2.17 | -0.05 (-2.25%) | 393,423 |
30 Aug 2023 | USD | 2.21 | 2.28 | 2.13 | 2.22 | 2.22 | +0.01 (+0.45%) | 619,534 |
29 Aug 2023 | USD | 2.18 | 2.28 | 2.14 | 2.21 | 2.21 | +0.02 (+0.91%) | 326,237 |
28 Aug 2023 | USD | 2.19 | 2.22 | 2.15 | 2.19 | 2.19 | +0.02 (+0.92%) | 328,031 |
25 Aug 2023 | USD | 2.04 | 2.21 | 2.02 | 2.17 | 2.17 | +0.13 (+6.37%) | 1,110,812 |