Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.23 | 1.28 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 738,000 |
19 Oct 2023 | USD | 1.29 | 1.3 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 882,900 |
18 Oct 2023 | USD | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -0.07 (-5.15%) | 519,400 |
17 Oct 2023 | USD | 1.3 | 1.43 | 1.3 | 1.36 | 1.36 | +0.05 (+3.82%) | 681,200 |
16 Oct 2023 | USD | 1.32 | 1.34 | 1.265 | 1.31 | 1.31 | -0.03 (-2.24%) | 1,255,300 |
13 Oct 2023 | USD | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 568,800 |
12 Oct 2023 | USD | 1.45 | 1.47 | 1.37 | 1.38 | 1.38 | -0.09 (-6.12%) | 583,700 |
11 Oct 2023 | USD | 1.5 | 1.55 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 379,400 |
10 Oct 2023 | USD | 1.45 | 1.54 | 1.41 | 1.5 | 1.5 | +0.07 (+4.90%) | 804,300 |
9 Oct 2023 | USD | 1.53 | 1.53 | 1.4 | 1.43 | 1.43 | -0.11 (-7.14%) | 1,032,900 |
6 Oct 2023 | USD | 1.55 | 1.568 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 619,600 |
5 Oct 2023 | USD | 1.53 | 1.59 | 1.52 | 1.57 | 1.57 | +0.03 (+1.95%) | 692,400 |
4 Oct 2023 | USD | 1.54 | 1.56 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 466,800 |
3 Oct 2023 | USD | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -0.05 (-3.18%) | 671,300 |
2 Oct 2023 | USD | 1.67 | 1.71 | 1.55 | 1.57 | 1.57 | -0.09 (-5.42%) | 719,500 |
29 Sep 2023 | USD | 1.71 | 1.77 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 529,500 |
28 Sep 2023 | USD | 1.65 | 1.74 | 1.62 | 1.7 | 1.7 | +0.04 (+2.41%) | 479,900 |
27 Sep 2023 | USD | 1.61 | 1.69 | 1.57 | 1.66 | 1.66 | +0.065 (+4.08%) | 788,500 |
26 Sep 2023 | USD | 1.72 | 1.77 | 1.57 | 1.595 | 1.595 | -0.13 (-7.54%) | 844,600 |
25 Sep 2023 | USD | 1.88 | 1.89 | 1.7 | 1.725 | 1.725 | -0.255 (-12.88%) | 1,468,400 |
22 Sep 2023 | USD | 1.99 | 2.04 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 680,300 |
21 Sep 2023 | USD | 2.07 | 2.07 | 1.96 | 1.98 | 1.98 | -0.03 (-1.49%) | 756,500 |
20 Sep 2023 | USD | 2.11 | 2.16 | 2 | 2.01 | 2.01 | -0.09 (-4.29%) | 920,400 |
19 Sep 2023 | USD | 2.08 | 2.12 | 2.03 | 2.1 | 2.1 | +0.01 (+0.48%) | 783,400 |
18 Sep 2023 | USD | 2.23 | 2.23 | 2.078 | 2.09 | 2.09 | -0.15 (-6.70%) | 816,500 |
15 Sep 2023 | USD | 2.3 | 2.34 | 2.19 | 2.24 | 2.24 | -0.04 (-1.75%) | 1,152,600 |
14 Sep 2023 | USD | 2.34 | 2.382 | 2.265 | 2.28 | 2.28 | -0.04 (-1.72%) | 693,200 |
13 Sep 2023 | USD | 2.44 | 2.44 | 2.295 | 2.32 | 2.32 | -0.09 (-3.73%) | 896,400 |
12 Sep 2023 | USD | 2.3 | 2.465 | 2.271 | 2.41 | 2.41 | +0.11 (+4.78%) | 803,700 |
11 Sep 2023 | USD | 2.2 | 2.35 | 2.17 | 2.3 | 2.3 | +0.06 (+2.68%) | 1,018,200 |