Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 1.71 | 1.85 | 1.62 | 1.69 | 1.69 | -0.09 (-5.06%) | 51,600 |
26 Sep 2023 | USD | 1.95 | 1.95 | 1.715 | 1.78 | 1.78 | -0.07 (-3.78%) | 53,600 |
25 Sep 2023 | USD | 1.93 | 1.958 | 1.8 | 1.85 | 1.85 | -0.12 (-6.09%) | 58,600 |
22 Sep 2023 | USD | 2 | 2.15 | 1.85 | 1.97 | 1.97 | +0.06 (+3.14%) | 138,800 |
21 Sep 2023 | USD | 2.09 | 2.123 | 1.85 | 1.91 | 1.91 | -0.09 (-4.50%) | 111,300 |
20 Sep 2023 | USD | 2.13 | 2.15 | 1.9 | 2 | 2 | -0.1 (-4.76%) | 75,200 |
19 Sep 2023 | USD | 1.8 | 2.13 | 1.751 | 2.1 | 2.1 | +0.19 (+9.95%) | 216,700 |
18 Sep 2023 | USD | 1.67 | 2 | 1.569 | 1.91 | 1.91 | +0.37 (+24.03%) | 420,100 |
15 Sep 2023 | USD | 1.4 | 1.68 | 1.4 | 1.54 | 1.54 | +0.09 (+6.21%) | 74,400 |
14 Sep 2023 | USD | 1.77 | 1.88 | 1.45 | 1.45 | 1.45 | -0.41 (-22.04%) | 185,300 |
13 Sep 2023 | USD | 1.77 | 2.15 | 1.56 | 1.86 | 1.86 | +0.09 (+5.08%) | 400,200 |
12 Sep 2023 | USD | 1.56 | 1.979 | 1.55 | 1.77 | 1.77 | +0.16 (+9.94%) | 405,500 |
11 Sep 2023 | USD | 1.29 | 1.63 | 1.28 | 1.61 | 1.61 | +0.32 (+24.81%) | 409,000 |
8 Sep 2023 | USD | 1.34 | 1.48 | 1.22 | 1.29 | 1.29 | -0.23 (-15.13%) | 417,100 |
7 Sep 2023 | USD | 1.25 | 2.15 | 1.24 | 1.52 | 1.52 | +0.37 (+32.17%) | 6,050,400 |
6 Sep 2023 | USD | 1.21 | 1.25 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 40,200 |
5 Sep 2023 | USD | 1.14 | 1.19 | 1.11 | 1.18 | 1.18 | +0.12 (+11.32%) | 138,900 |
1 Sep 2023 | USD | 1.05 | 1.1 | 1.02 | 1.06 | 1.06 | -0.018 (-1.67%) | 40,700 |
31 Aug 2023 | USD | 1.06 | 1.09 | 1.03 | 1.078 | 1.078 | +0.028 (+2.67%) | 10,200 |
30 Aug 2023 | USD | 1.14 | 1.14 | 1 | 1.05 | 1.05 | -0.06 (-5.41%) | 27,100 |
29 Aug 2023 | USD | 1.15 | 1.15 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 5,200 |
28 Aug 2023 | USD | 1.1 | 1.23 | 1.1 | 1.12 | 1.12 | -0.095 (-7.82%) | 9,800 |
25 Aug 2023 | USD | 1.1 | 1.26 | 1.1 | 1.215 | 1.215 | +0.095 (+8.48%) | 12,700 |
24 Aug 2023 | USD | 1.17 | 1.2 | 1.11 | 1.12 | 1.12 | -0.01 (-0.88%) | 43,400 |
23 Aug 2023 | USD | 1.15 | 1.17 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 14,200 |
22 Aug 2023 | USD | 1.11 | 1.15 | 1 | 1.14 | 1.14 | -0.03 (-2.56%) | 20,900 |
21 Aug 2023 | USD | 1.48 | 1.48 | 1.091 | 1.17 | 1.17 | -0.39 (-25%) | 28,900 |
18 Aug 2023 | USD | 1.79 | 1.79 | 1.5 | 1.56 | 1.56 | -0.183 (-10.50%) | 21,500 |
17 Aug 2023 | USD | 1.84 | 1.84 | 1.614 | 1.743 | 1.743 | +0.013 (+0.75%) | 14,300 |
16 Aug 2023 | USD | 1.72 | 1.825 | 1.72 | 1.73 | 1.73 | -0.04 (-2.26%) | 12,900 |