Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | USD | 1.85 | 1.888 | 1.54 | 1.66 | 1.66 | -0.2 (-10.75%) | 36,100 |
19 Sep 2023 | USD | 1.93 | 1.94 | 1.845 | 1.86 | 1.86 | -0.12 (-6.06%) | 12,100 |
18 Sep 2023 | USD | 2.105 | 2.18 | 1.93 | 1.98 | 1.98 | -0.07 (-3.41%) | 16,600 |
15 Sep 2023 | USD | 2.21 | 2.21 | 1.99 | 2.05 | 2.05 | -0.04 (-1.91%) | 57,100 |
14 Sep 2023 | USD | 2.18 | 2.18 | 2.01 | 2.09 | 2.09 | +0.04 (+1.95%) | 19,600 |
13 Sep 2023 | USD | 2.2 | 2.2 | 2.05 | 2.05 | 2.05 | -0.05 (-2.38%) | 11,100 |
12 Sep 2023 | USD | 2.22 | 2.22 | 2.082 | 2.1 | 2.1 | -0.09 (-4.11%) | 16,600 |
11 Sep 2023 | USD | 2.23 | 2.325 | 2.1 | 2.19 | 2.19 | -0.02 (-0.90%) | 69,800 |
8 Sep 2023 | USD | 2.16 | 2.21 | 2.06 | 2.21 | 2.21 | 0.0 (0.0%) | 37,900 |
7 Sep 2023 | USD | 2.28 | 2.28 | 2.06 | 2.21 | 2.21 | -0.06 (-2.64%) | 9,400 |
6 Sep 2023 | USD | 2.08 | 2.27 | 1.93 | 2.27 | 2.27 | +0.15 (+7.08%) | 64,200 |
5 Sep 2023 | USD | 2.145 | 2.23 | 2.06 | 2.12 | 2.12 | -0.13 (-5.78%) | 11,900 |
1 Sep 2023 | USD | 2.2 | 2.25 | 2.16 | 2.25 | 2.25 | +0.09 (+4.17%) | 3,900 |
31 Aug 2023 | USD | 2.23 | 2.27 | 2.16 | 2.16 | 2.16 | -0.02 (-0.92%) | 21,200 |
30 Aug 2023 | USD | 2.197 | 2.197 | 2.18 | 2.18 | 2.18 | -0.06 (-2.68%) | 1,700 |
29 Aug 2023 | USD | 2.17 | 2.24 | 2.12 | 2.24 | 2.24 | +0.02 (+0.90%) | 2,300 |
28 Aug 2023 | USD | 2.16 | 2.28 | 2.12 | 2.22 | 2.22 | +0.08 (+3.74%) | 4,200 |
25 Aug 2023 | USD | 2.05 | 2.145 | 2.05 | 2.14 | 2.14 | +0.02 (+0.94%) | 2,100 |
24 Aug 2023 | USD | 2.15 | 2.175 | 1.99 | 2.12 | 2.12 | -0.08 (-3.64%) | 7,900 |
23 Aug 2023 | USD | 2.429 | 2.473 | 2.2 | 2.2 | 2.2 | -0.105 (-4.56%) | 8,900 |
22 Aug 2023 | USD | 2.2 | 2.37 | 2.19 | 2.305 | 2.305 | +0.095 (+4.30%) | 4,000 |
21 Aug 2023 | USD | 2.28 | 2.29 | 2.1 | 2.21 | 2.21 | 0.0 (0.0%) | 12,000 |
18 Aug 2023 | USD | 2.09 | 2.36 | 2.09 | 2.21 | 2.21 | +0.12 (+5.74%) | 8,900 |
17 Aug 2023 | USD | 1.99 | 2.215 | 1.99 | 2.09 | 2.09 | +0.03 (+1.46%) | 6,400 |
16 Aug 2023 | USD | 2.123 | 2.47 | 1.988 | 2.06 | 2.06 | -0.1 (-4.63%) | 32,500 |
15 Aug 2023 | USD | 2.12 | 2.25 | 2.031 | 2.16 | 2.16 | +0.06 (+2.86%) | 6,500 |
14 Aug 2023 | USD | 2.15 | 2.23 | 1.99 | 2.1 | 2.1 | -0.07 (-3.23%) | 17,200 |
11 Aug 2023 | USD | 2.2 | 2.218 | 2.106 | 2.17 | 2.17 | -0.05 (-2.25%) | 10,900 |
10 Aug 2023 | USD | 2.41 | 2.41 | 2.11 | 2.22 | 2.22 | -0.21 (-8.64%) | 22,600 |
9 Aug 2023 | USD | 2.646 | 2.646 | 2.43 | 2.43 | 2.43 | -0.14 (-5.45%) | 10,300 |