Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.51 | 1.51 | 1.37 | 1.4 | 1.4 | -0.08 (-5.41%) | 2,497,400 |
12 Oct 2023 | USD | 1.52 | 1.59 | 1.45 | 1.48 | 1.48 | -0.03 (-1.99%) | 2,632,200 |
11 Oct 2023 | USD | 1.64 | 1.655 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 3,581,700 |
10 Oct 2023 | USD | 1.34 | 1.6 | 1.34 | 1.53 | 1.53 | +0.17 (+12.50%) | 3,955,400 |
9 Oct 2023 | USD | 1.35 | 1.38 | 1.295 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,739,300 |
6 Oct 2023 | USD | 1.21 | 1.43 | 1.17 | 1.4 | 1.4 | +0.19 (+15.70%) | 3,461,600 |
5 Oct 2023 | USD | 1.25 | 1.265 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 1,410,800 |
4 Oct 2023 | USD | 1.17 | 1.28 | 1.17 | 1.26 | 1.26 | +0.07 (+5.88%) | 2,970,500 |
3 Oct 2023 | USD | 1.28 | 1.28 | 1.17 | 1.19 | 1.19 | -0.1 (-7.75%) | 3,570,000 |
2 Oct 2023 | USD | 1.31 | 1.38 | 1.25 | 1.29 | 1.29 | -0.04 (-3.01%) | 2,383,500 |
29 Sep 2023 | USD | 1.32 | 1.38 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 2,681,800 |
28 Sep 2023 | USD | 1.4 | 1.42 | 1.27 | 1.31 | 1.31 | -0.11 (-7.75%) | 5,114,400 |
27 Sep 2023 | USD | 1.39 | 1.47 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 4,020,800 |
26 Sep 2023 | USD | 1.4 | 1.49 | 1.36 | 1.38 | 1.38 | -0.08 (-5.48%) | 3,198,900 |
25 Sep 2023 | USD | 1.5 | 1.53 | 1.39 | 1.46 | 1.46 | -0.11 (-7.01%) | 3,870,200 |
22 Sep 2023 | USD | 1.6 | 1.705 | 1.53 | 1.57 | 1.57 | -0.03 (-1.88%) | 2,406,900 |
21 Sep 2023 | USD | 1.64 | 1.67 | 1.55 | 1.6 | 1.6 | -0.14 (-8.05%) | 3,467,200 |
20 Sep 2023 | USD | 1.81 | 1.88 | 1.73 | 1.74 | 1.74 | -0.05 (-2.79%) | 2,279,600 |
19 Sep 2023 | USD | 1.86 | 1.88 | 1.77 | 1.79 | 1.79 | +0.01 (+0.56%) | 3,660,800 |
18 Sep 2023 | USD | 1.85 | 1.85 | 1.7 | 1.78 | 1.78 | -0.08 (-4.30%) | 4,928,400 |
15 Sep 2023 | USD | 1.93 | 1.96 | 1.83 | 1.86 | 1.86 | -0.07 (-3.63%) | 4,398,100 |
14 Sep 2023 | USD | 2.04 | 2.07 | 1.9 | 1.93 | 1.93 | -0.07 (-3.50%) | 4,078,100 |
13 Sep 2023 | USD | 2 | 2.11 | 1.945 | 2 | 2 | +0.05 (+2.56%) | 3,925,000 |
12 Sep 2023 | USD | 1.99 | 2.2 | 1.88 | 1.95 | 1.95 | -0.08 (-3.94%) | 6,762,900 |
11 Sep 2023 | USD | 1.98 | 2.129 | 1.93 | 2.03 | 2.03 | +0.05 (+2.53%) | 5,617,400 |
8 Sep 2023 | USD | 1.94 | 2.03 | 1.84 | 1.98 | 1.98 | +0.05 (+2.59%) | 4,617,900 |
7 Sep 2023 | USD | 2.01 | 2.01 | 1.77 | 1.93 | 1.93 | -0.15 (-7.21%) | 5,686,300 |
6 Sep 2023 | USD | 2.04 | 2.29 | 2.01 | 2.08 | 2.08 | +0.05 (+2.46%) | 9,094,300 |
5 Sep 2023 | USD | 1.82 | 2.13 | 1.78 | 2.03 | 2.03 | +0.19 (+10.33%) | 8,714,700 |
1 Sep 2023 | USD | 1.8 | 1.86 | 1.76 | 1.84 | 1.84 | +0.04 (+2.22%) | 2,564,300 |