Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | USD | 1.66 | 1.71 | 1.49 | 1.56 | 1.56 | -0.02 (-1.27%) | 92,900 |
11 Oct 2023 | USD | 1.64 | 1.74 | 1.49 | 1.58 | 1.58 | -0.02 (-1.25%) | 73,200 |
10 Oct 2023 | USD | 1.57 | 1.78 | 1.42 | 1.6 | 1.6 | 0.0 (0.0%) | 78,900 |
9 Oct 2023 | USD | 1.54 | 1.64 | 1.43 | 1.6 | 1.6 | +0.1 (+6.67%) | 43,500 |
6 Oct 2023 | USD | 1.5 | 1.6 | 1.33 | 1.5 | 1.5 | +0.1 (+7.14%) | 67,800 |
5 Oct 2023 | USD | 1.36 | 1.51 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 22,400 |
4 Oct 2023 | USD | 1.43 | 1.53 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 40,000 |
3 Oct 2023 | USD | 1.52 | 1.52 | 1.35 | 1.37 | 1.37 | -0.13 (-8.67%) | 64,800 |
2 Oct 2023 | USD | 1.59 | 1.71 | 1.43 | 1.5 | 1.5 | -0.02 (-1.32%) | 41,400 |
29 Sep 2023 | USD | 1.56 | 1.61 | 1.456 | 1.52 | 1.52 | -0.04 (-2.56%) | 32,800 |
28 Sep 2023 | USD | 1.66 | 1.84 | 1.5 | 1.56 | 1.56 | +0.02 (+1.30%) | 78,200 |
27 Sep 2023 | USD | 1.57 | 1.7 | 1.449 | 1.54 | 1.54 | +0.04 (+2.67%) | 45,600 |
26 Sep 2023 | USD | 1.53 | 1.63 | 1.41 | 1.5 | 1.5 | +0.08 (+5.63%) | 49,500 |
25 Sep 2023 | USD | 1.74 | 1.89 | 1.41 | 1.42 | 1.42 | -0.09 (-5.96%) | 204,400 |
22 Sep 2023 | USD | 1.59 | 2.11 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 293,400 |
21 Sep 2023 | USD | 1.62 | 1.841 | 1.52 | 1.53 | 1.53 | -0.13 (-7.83%) | 21,600 |
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 |