Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | USD | 1.6 | 1.67 | 1.45 | 1.59 | 1.59 | +0.05 (+3.25%) | 20,100 |
17 Oct 2023 | USD | 1.35 | 1.54 | 1.35 | 1.54 | 1.54 | +0.1 (+6.94%) | 7,100 |
16 Oct 2023 | USD | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -0.15 (-9.43%) | 18,300 |
13 Oct 2023 | USD | 1.5 | 1.61 | 1.278 | 1.59 | 1.59 | +0.12 (+8.16%) | 65,800 |
12 Oct 2023 | USD | 1.5 | 1.577 | 1.4 | 1.47 | 1.47 | +0.03 (+2.08%) | 7,000 |
11 Oct 2023 | USD | 1.63 | 1.65 | 1.4 | 1.44 | 1.44 | -0.44 (-23.40%) | 71,100 |
10 Oct 2023 | USD | 1.96 | 1.96 | 1.65 | 1.88 | 1.88 | +0.01 (+0.53%) | 45,800 |
9 Oct 2023 | USD | 2 | 2.13 | 1.681 | 1.87 | 1.87 | +0.52 (+38.52%) | 254,300 |
6 Oct 2023 | USD | 1.89 | 1.91 | 1.29 | 1.35 | 1.35 | -0.34 (-20.12%) | 14,400 |
5 Oct 2023 | USD | 1.84 | 1.84 | 1.6 | 1.69 | 1.69 | +0.01 (+0.60%) | 16,800 |
4 Oct 2023 | USD | 1.59 | 2 | 1.52 | 1.68 | 1.68 | +0.16 (+10.53%) | 14,400 |
3 Oct 2023 | USD | 1.37 | 1.61 | 1.37 | 1.52 | 1.52 | -0.1 (-6.17%) | 5,500 |
2 Oct 2023 | USD | 1.62 | 1.629 | 1.465 | 1.62 | 1.62 | +0.145 (+9.83%) | 5,600 |
29 Sep 2023 | USD | 1.36 | 1.631 | 1.36 | 1.475 | 1.475 | +0.105 (+7.66%) | 26,900 |
28 Sep 2023 | USD | 1.39 | 1.62 | 1.37 | 1.37 | 1.37 | -0.12 (-8.05%) | 24,200 |
27 Sep 2023 | USD | 1.75 | 1.8 | 1.301 | 1.49 | 1.49 | -0.25 (-14.37%) | 47,100 |
26 Sep 2023 | USD | 1.84 | 1.88 | 1.65 | 1.74 | 1.74 | -0.06 (-3.33%) | 11,000 |
25 Sep 2023 | USD | 1.8 | 1.91 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 6,300 |
22 Sep 2023 | USD | 1.91 | 1.92 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 9,100 |
21 Sep 2023 | USD | 1.82 | 2.32 | 1.82 | 1.9 | 1.9 | -0.03 (-1.55%) | 41,500 |
20 Sep 2023 | USD | 1.85 | 2.25 | 1.65 | 1.93 | 1.93 | +0.03 (+1.58%) | 37,100 |
19 Sep 2023 | USD | 2.13 | 2.15 | 1.86 | 1.9 | 1.9 | -0.13 (-6.40%) | 25,100 |
18 Sep 2023 | USD | 2.33 | 2.33 | 1.922 | 2.03 | 2.03 | +0.01 (+0.50%) | 9,700 |
15 Sep 2023 | USD | 2.53 | 2.53 | 1.88 | 2.02 | 2.02 | -0.495 (-19.68%) | 30,500 |
14 Sep 2023 | USD | 2.631 | 2.9 | 2.34 | 2.515 | 2.515 | -0.155 (-5.81%) | 36,300 |
13 Sep 2023 | USD | 2.76 | 2.76 | 2.652 | 2.67 | 2.67 | -0.07 (-2.55%) | 9,700 |
12 Sep 2023 | USD | 2.65 | 2.95 | 2.65 | 2.74 | 2.74 | -0.084 (-2.97%) | 11,250 |
11 Sep 2023 | USD | 2.95 | 2.95 | 2.6901 | 2.8238 | 2.8238 | -0.026 (-0.92%) | 8,406 |
8 Sep 2023 | USD | 2.78 | 3 | 2.75 | 2.85 | 2.85 | -0.065 (-2.23%) | 9,000 |
7 Sep 2023 | USD | 2.806 | 3 | 2.671 | 2.915 | 2.915 | -0.025 (-0.85%) | 5,500 |