Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | USD | 1.8 | 1.81 | 1.75 | 1.76 | 1.76 | -0.05 (-2.76%) | 27,100 |
5 Oct 2023 | USD | 1.74 | 1.81 | 1.67 | 1.81 | 1.81 | +0.08 (+4.62%) | 59,100 |
4 Oct 2023 | USD | 1.7 | 1.84 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 56,400 |
3 Oct 2023 | USD | 1.69 | 1.75 | 1.62 | 1.75 | 1.75 | +0.04 (+2.34%) | 54,600 |
2 Oct 2023 | USD | 1.53 | 1.8 | 1.53 | 1.71 | 1.71 | +0.2 (+13.25%) | 190,200 |
29 Sep 2023 | USD | 1.45 | 1.56 | 1.45 | 1.51 | 1.51 | +0.01 (+0.67%) | 118,300 |
28 Sep 2023 | USD | 1.65 | 1.65 | 1.43 | 1.5 | 1.5 | -0.15 (-9.09%) | 150,300 |
27 Sep 2023 | USD | 1.56 | 1.7 | 1.52 | 1.65 | 1.65 | +0.13 (+8.55%) | 102,000 |
26 Sep 2023 | USD | 1.46 | 1.6 | 1.45 | 1.52 | 1.52 | +0.07 (+4.83%) | 55,000 |
25 Sep 2023 | USD | 1.5 | 1.58 | 1.43 | 1.45 | 1.45 | -0.05 (-3.33%) | 89,400 |
22 Sep 2023 | USD | 1.54 | 1.64 | 1.48 | 1.5 | 1.5 | -0.09 (-5.66%) | 102,100 |
21 Sep 2023 | USD | 1.63 | 1.66 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 65,100 |
20 Sep 2023 | USD | 1.74 | 1.91 | 1.59 | 1.59 | 1.59 | -0.19 (-10.67%) | 116,100 |
19 Sep 2023 | USD | 1.84 | 1.86 | 1.71 | 1.78 | 1.78 | -0.08 (-4.30%) | 105,000 |
18 Sep 2023 | USD | 1.89 | 1.91 | 1.82 | 1.86 | 1.86 | +0.06 (+3.33%) | 61,800 |
15 Sep 2023 | USD | 2.05 | 2.11 | 1.8 | 1.8 | 1.8 | -0.26 (-12.62%) | 247,800 |
14 Sep 2023 | USD | 2.02 | 2.08 | 1.98 | 2.06 | 2.06 | +0.09 (+4.57%) | 43,100 |
13 Sep 2023 | USD | 2.01 | 2.04 | 1.97 | 1.97 | 1.97 | -0.04 (-1.99%) | 29,900 |
12 Sep 2023 | USD | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 58,900 |
11 Sep 2023 | USD | 2.1 | 2.12 | 2.01 | 2.01 | 2.01 | -0.07 (-3.37%) | 40,200 |
8 Sep 2023 | USD | 2.22 | 2.22 | 2.03 | 2.08 | 2.08 | -0.16 (-7.14%) | 106,900 |
7 Sep 2023 | USD | 2.29 | 2.37 | 2.17 | 2.24 | 2.24 | -0.04 (-1.75%) | 64,900 |
6 Sep 2023 | USD | 2.27 | 2.4 | 2.15 | 2.28 | 2.28 | -0.06 (-2.56%) | 63,500 |
5 Sep 2023 | USD | 2.23 | 2.5 | 2.13 | 2.34 | 2.34 | +0.23 (+10.90%) | 176,500 |
1 Sep 2023 | USD | 2.12 | 2.18 | 2.08 | 2.11 | 2.11 | +0.05 (+2.43%) | 51,300 |
31 Aug 2023 | USD | 2.03 | 2.2 | 2.03 | 2.06 | 2.06 | +0.06 (+3%) | 26,000 |
30 Aug 2023 | USD | 2.01 | 2.1 | 2 | 2 | 2 | -0.02 (-0.99%) | 40,300 |
29 Aug 2023 | USD | 2.03 | 2.06 | 1.97 | 2.02 | 2.02 | 0.0 (0.0%) | 42,900 |
28 Aug 2023 | USD | 2.06 | 2.11 | 1.96 | 2.02 | 2.02 | -0.09 (-4.27%) | 71,700 |
25 Aug 2023 | USD | 2.17 | 2.19 | 2.11 | 2.11 | 2.11 | -0.08 (-3.65%) | 26,400 |