Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.74 | 1.74 | 1.635 | 1.64 | 1.64 | -0.03 (-1.80%) | 706,500 |
19 Oct 2023 | USD | 1.68 | 1.745 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 730,800 |
18 Oct 2023 | USD | 1.77 | 1.81 | 1.67 | 1.68 | 1.68 | -0.14 (-7.69%) | 614,500 |
17 Oct 2023 | USD | 1.8 | 1.89 | 1.79 | 1.82 | 1.82 | -0.02 (-1.09%) | 383,300 |
16 Oct 2023 | USD | 1.88 | 1.9 | 1.73 | 1.84 | 1.84 | -0.01 (-0.54%) | 550,700 |
13 Oct 2023 | USD | 1.96 | 1.97 | 1.79 | 1.85 | 1.85 | -0.09 (-4.64%) | 1,065,500 |
12 Oct 2023 | USD | 2.23 | 2.27 | 1.895 | 1.94 | 1.94 | -0.29 (-13.00%) | 1,533,400 |
11 Oct 2023 | USD | 2.09 | 2.41 | 2.09 | 2.23 | 2.23 | +0.15 (+7.21%) | 1,672,600 |
10 Oct 2023 | USD | 1.81 | 2.22 | 1.79 | 2.08 | 2.08 | +0.26 (+14.29%) | 1,914,900 |
9 Oct 2023 | USD | 1.62 | 1.97 | 1.58 | 1.82 | 1.82 | +0.25 (+15.92%) | 2,223,800 |
6 Oct 2023 | USD | 1.46 | 1.59 | 1.45 | 1.57 | 1.57 | +0.09 (+6.08%) | 589,600 |
5 Oct 2023 | USD | 1.41 | 1.52 | 1.4 | 1.48 | 1.48 | +0.07 (+4.96%) | 546,100 |
4 Oct 2023 | USD | 1.24 | 1.42 | 1.21 | 1.41 | 1.41 | +0.15 (+11.90%) | 647,500 |
3 Oct 2023 | USD | 1.32 | 1.326 | 1.23 | 1.26 | 1.26 | -0.07 (-5.26%) | 826,300 |
2 Oct 2023 | USD | 1.42 | 1.42 | 1.28 | 1.33 | 1.33 | -0.07 (-5%) | 671,100 |
29 Sep 2023 | USD | 1.5 | 1.53 | 1.33 | 1.4 | 1.4 | -0.08 (-5.41%) | 889,500 |
28 Sep 2023 | USD | 1.55 | 1.57 | 1.46 | 1.48 | 1.48 | -0.07 (-4.52%) | 881,300 |
27 Sep 2023 | USD | 1.53 | 1.66 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 661,000 |
26 Sep 2023 | USD | 1.71 | 1.85 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 870,000 |
25 Sep 2023 | USD | 1.56 | 1.76 | 1.52 | 1.64 | 1.64 | +0.06 (+3.80%) | 493,100 |
22 Sep 2023 | USD | 1.75 | 1.8 | 1.54 | 1.58 | 1.58 | -0.17 (-9.71%) | 1,341,400 |
21 Sep 2023 | USD | 1.69 | 1.8 | 1.65 | 1.75 | 1.75 | +0.05 (+2.94%) | 564,600 |
20 Sep 2023 | USD | 1.81 | 1.82 | 1.66 | 1.7 | 1.7 | -0.17 (-9.09%) | 860,200 |
19 Sep 2023 | USD | 2 | 2.03 | 1.865 | 1.87 | 1.87 | -0.11 (-5.56%) | 453,900 |
18 Sep 2023 | USD | 2.19 | 2.2 | 1.8 | 1.98 | 1.98 | -0.27 (-12%) | 1,420,900 |
15 Sep 2023 | USD | 2.34 | 2.54 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 5,397,600 |
14 Sep 2023 | USD | 2.25 | 2.3 | 2.16 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,111,400 |
13 Sep 2023 | USD | 2.47 | 2.47 | 2.23 | 2.23 | 2.23 | -0.21 (-8.61%) | 1,403,200 |
12 Sep 2023 | USD | 2.47 | 2.54 | 2.37 | 2.44 | 2.44 | +0.03 (+1.24%) | 707,300 |
11 Sep 2023 | USD | 2.6 | 2.67 | 2.39 | 2.41 | 2.41 | -0.13 (-5.12%) | 1,518,000 |