Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 1.22 | 1.26 | 1.17 | 1.25 | 1.25 | -0.04 (-3.10%) | 52,500 |
17 Oct 2023 | USD | 1.27 | 1.34 | 1.253 | 1.29 | 1.29 | +0.02 (+1.57%) | 83,000 |
16 Oct 2023 | USD | 1.22 | 1.33 | 1.22 | 1.27 | 1.27 | +0.11 (+9.48%) | 69,400 |
13 Oct 2023 | USD | 1.27 | 1.3 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 44,800 |
12 Oct 2023 | USD | 1.3 | 1.34 | 1.14 | 1.19 | 1.19 | -0.07 (-5.56%) | 158,100 |
11 Oct 2023 | USD | 1.13 | 1.3 | 1.13 | 1.26 | 1.26 | +0.1 (+8.62%) | 111,800 |
10 Oct 2023 | USD | 1.2 | 1.2 | 1.09 | 1.16 | 1.16 | -0.02 (-1.69%) | 112,300 |
9 Oct 2023 | USD | 1.18 | 1.2 | 1.13 | 1.18 | 1.18 | -0.05 (-4.07%) | 35,700 |
6 Oct 2023 | USD | 1.3 | 1.3 | 1.22 | 1.23 | 1.23 | -0.1 (-7.52%) | 146,900 |
5 Oct 2023 | USD | 1.35 | 1.39 | 1.21 | 1.33 | 1.33 | -0.16 (-10.74%) | 158,500 |
4 Oct 2023 | USD | 1.6 | 1.6 | 1.42 | 1.49 | 1.49 | -0.12 (-7.45%) | 77,400 |
3 Oct 2023 | USD | 1.6 | 1.63 | 1.505 | 1.61 | 1.61 | +0.11 (+7.33%) | 300,700 |
2 Oct 2023 | USD | 1.67 | 1.67 | 1.46 | 1.5 | 1.5 | -0.1 (-6.25%) | 140,100 |
29 Sep 2023 | USD | 1.56 | 1.646 | 1.5 | 1.6 | 1.6 | +0.09 (+5.96%) | 67,700 |
28 Sep 2023 | USD | 1.76 | 1.76 | 1.27 | 1.51 | 1.51 | -0.45 (-22.96%) | 389,700 |
27 Sep 2023 | USD | 2.075 | 2.1 | 1.73 | 1.96 | 1.96 | +0.08 (+4.26%) | 59,800 |
26 Sep 2023 | USD | 2.24 | 2.24 | 1.87 | 1.88 | 1.88 | -0.17 (-8.29%) | 42,200 |
25 Sep 2023 | USD | 2.2 | 2.2 | 2.03 | 2.05 | 2.05 | -0.13 (-5.96%) | 27,600 |
22 Sep 2023 | USD | 2.19 | 2.29 | 2.131 | 2.18 | 2.18 | +0.17 (+8.46%) | 40,300 |
21 Sep 2023 | USD | 1.966 | 2.07 | 1.935 | 2.01 | 2.01 | -0.08 (-3.83%) | 23,600 |
20 Sep 2023 | USD | 2.06 | 2.09 | 2 | 2.09 | 2.09 | +0.04 (+1.95%) | 19,800 |
19 Sep 2023 | USD | 2.17 | 2.17 | 2 | 2.05 | 2.05 | -0.07 (-3.30%) | 37,200 |
18 Sep 2023 | USD | 2.15 | 2.29 | 2.04 | 2.12 | 2.12 | -0.02 (-0.93%) | 69,600 |
15 Sep 2023 | USD | 2.05 | 2.14 | 2.05 | 2.14 | 2.14 | +0.05 (+2.39%) | 29,200 |
14 Sep 2023 | USD | 2.15 | 2.253 | 1.995 | 2.09 | 2.09 | -0.04 (-1.88%) | 79,300 |
13 Sep 2023 | USD | 2.41 | 2.41 | 2.11 | 2.13 | 2.13 | -0.195 (-8.39%) | 28,700 |
12 Sep 2023 | USD | 2.28 | 2.41 | 2.27 | 2.325 | 2.325 | +0.105 (+4.73%) | 24,600 |
11 Sep 2023 | USD | 2.39 | 2.47 | 2.17 | 2.22 | 2.22 | -0.2 (-8.26%) | 64,400 |
8 Sep 2023 | USD | 2.56 | 2.76 | 2.42 | 2.42 | 2.42 | -0.1 (-3.97%) | 47,100 |
7 Sep 2023 | USD | 2.584 | 2.7 | 2.5 | 2.52 | 2.52 | -0.17 (-6.32%) | 18,900 |