Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2023 | USD | 1.82 | 1.85 | 1.74 | 1.8 | 1.8 | +0.01 (+0.56%) | 424,200 |
16 Oct 2023 | USD | 1.6 | 1.87 | 1.6 | 1.79 | 1.79 | +0.19 (+11.88%) | 241,100 |
13 Oct 2023 | USD | 2.02 | 2.09 | 1.54 | 1.6 | 1.6 | -0.52 (-24.53%) | 1,430,300 |
12 Oct 2023 | USD | 2.15 | 2.199 | 2.05 | 2.12 | 2.12 | -0.04 (-1.85%) | 129,500 |
11 Oct 2023 | USD | 2.42 | 2.52 | 2.14 | 2.16 | 2.16 | -0.26 (-10.74%) | 464,400 |
10 Oct 2023 | USD | 2.28 | 2.505 | 2.27 | 2.42 | 2.42 | +0.11 (+4.76%) | 193,900 |
9 Oct 2023 | USD | 2.19 | 2.37 | 2.17 | 2.31 | 2.31 | +0.09 (+4.05%) | 185,300 |
6 Oct 2023 | USD | 2.15 | 2.3 | 2.14 | 2.22 | 2.22 | +0.05 (+2.30%) | 109,700 |
5 Oct 2023 | USD | 2.17 | 2.27 | 2.15 | 2.17 | 2.17 | -0.02 (-0.91%) | 91,500 |
4 Oct 2023 | USD | 2.19 | 2.28 | 2.145 | 2.19 | 2.19 | -0.03 (-1.35%) | 157,100 |
3 Oct 2023 | USD | 2.26 | 2.37 | 2.16 | 2.22 | 2.22 | -0.07 (-3.06%) | 173,600 |
2 Oct 2023 | USD | 2.32 | 2.352 | 2.17 | 2.29 | 2.29 | +0.01 (+0.44%) | 106,700 |
29 Sep 2023 | USD | 2.28 | 2.4 | 2.23 | 2.28 | 2.28 | +0.02 (+0.88%) | 177,100 |
28 Sep 2023 | USD | 2.23 | 2.32 | 2.07 | 2.26 | 2.26 | +0.06 (+2.73%) | 179,300 |
27 Sep 2023 | USD | 2 | 2.23 | 1.935 | 2.2 | 2.2 | +0.22 (+11.11%) | 206,000 |
26 Sep 2023 | USD | 2.02 | 2.07 | 1.93 | 1.98 | 1.98 | -0.01 (-0.50%) | 107,600 |
25 Sep 2023 | USD | 1.96 | 2.04 | 1.94 | 1.99 | 1.99 | -0.02 (-1.00%) | 98,600 |
22 Sep 2023 | USD | 1.94 | 2.04 | 1.88 | 2.01 | 2.01 | +0.17 (+9.24%) | 128,900 |
21 Sep 2023 | USD | 2.01 | 2.05 | 1.81 | 1.84 | 1.84 | -0.14 (-7.07%) | 250,700 |
20 Sep 2023 | USD | 2.03 | 2.09 | 1.95 | 1.98 | 1.98 | -0.05 (-2.46%) | 127,700 |
19 Sep 2023 | USD | 2.03 | 2.112 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 99,900 |
18 Sep 2023 | USD | 2.01 | 2.12 | 2 | 2.03 | 2.03 | -0.01 (-0.49%) | 114,400 |
15 Sep 2023 | USD | 2.05 | 2.145 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 163,100 |
14 Sep 2023 | USD | 2.03 | 2.13 | 2.01 | 2.07 | 2.07 | +0.03 (+1.47%) | 144,000 |
13 Sep 2023 | USD | 2.11 | 2.11 | 1.92 | 2.04 | 2.04 | 0.0 (0.0%) | 131,200 |
12 Sep 2023 | USD | 2.09 | 2.09 | 2.02 | 2.04 | 2.04 | 0.0 (0.0%) | 122,000 |
11 Sep 2023 | USD | 2.07 | 2.12 | 2.02 | 2.04 | 2.04 | -0.01 (-0.49%) | 211,800 |
8 Sep 2023 | USD | 2.14 | 2.15 | 2.02 | 2.05 | 2.05 | -0.06 (-2.84%) | 164,900 |
7 Sep 2023 | USD | 2.19 | 2.22 | 2.1 | 2.11 | 2.11 | -0.03 (-1.40%) | 193,800 |
6 Sep 2023 | USD | 2.17 | 2.27 | 2.12 | 2.14 | 2.14 | -0.03 (-1.38%) | 237,500 |