Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | USD | 1.9 | 2.03 | 1.9 | 1.98 | 1.98 | +0.04 (+2.06%) | 403,600 |
1 Nov 2023 | USD | 1.825 | 1.94 | 1.78 | 1.94 | 1.94 | +0.15 (+8.38%) | 586,500 |
31 Oct 2023 | USD | 1.8 | 1.85 | 1.76 | 1.79 | 1.79 | -0.03 (-1.65%) | 542,400 |
30 Oct 2023 | USD | 1.94 | 2.017 | 1.805 | 1.82 | 1.82 | -0.17 (-8.54%) | 754,700 |
27 Oct 2023 | USD | 2.06 | 2.1 | 1.97 | 1.99 | 1.99 | -0.08 (-3.86%) | 238,900 |
26 Oct 2023 | USD | 2.03 | 2.1 | 1.99 | 2.07 | 2.07 | +0.03 (+1.47%) | 409,900 |
25 Oct 2023 | USD | 1.96 | 2.09 | 1.91 | 2.04 | 2.04 | +0.13 (+6.81%) | 538,900 |
24 Oct 2023 | USD | 2.01 | 2.07 | 1.89 | 1.91 | 1.91 | -0.11 (-5.45%) | 468,500 |
23 Oct 2023 | USD | 1.86 | 2.06 | 1.84 | 2.02 | 2.02 | +0.04 (+2.02%) | 928,200 |
20 Oct 2023 | USD | 2.04 | 2.04 | 1.92 | 1.98 | 1.98 | -0.03 (-1.49%) | 644,000 |
19 Oct 2023 | USD | 2.12 | 2.15 | 2 | 2.01 | 2.01 | -0.12 (-5.63%) | 684,600 |
18 Oct 2023 | USD | 2.07 | 2.15 | 2.04 | 2.13 | 2.13 | +0.08 (+3.90%) | 557,000 |
17 Oct 2023 | USD | 2.04 | 2.11 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 464,600 |
16 Oct 2023 | USD | 1.99 | 2.09 | 1.99 | 2.06 | 2.06 | +0.07 (+3.52%) | 135,700 |
13 Oct 2023 | USD | 2.07 | 2.08 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 225,500 |
12 Oct 2023 | USD | 2 | 2.05 | 1.97 | 2.02 | 2.02 | -0.01 (-0.49%) | 407,500 |
11 Oct 2023 | USD | 2.02 | 2.09 | 2 | 2.03 | 2.03 | +0.06 (+3.05%) | 458,700 |
10 Oct 2023 | USD | 2 | 2.06 | 1.94 | 1.97 | 1.97 | -0.05 (-2.48%) | 537,500 |
9 Oct 2023 | USD | 2.07 | 2.13 | 2.01 | 2.02 | 2.02 | -0.05 (-2.42%) | 178,800 |
6 Oct 2023 | USD | 2 | 2.08 | 1.99 | 2.07 | 2.07 | +0.03 (+1.47%) | 349,100 |
5 Oct 2023 | USD | 2.02 | 2.055 | 1.991 | 2.04 | 2.04 | +0.05 (+2.51%) | 245,600 |
4 Oct 2023 | USD | 2.05 | 2.05 | 1.94 | 1.99 | 1.99 | -0.02 (-1.00%) | 604,000 |
3 Oct 2023 | USD | 2.15 | 2.15 | 1.98 | 2.01 | 2.01 | -0.12 (-5.63%) | 622,100 |
2 Oct 2023 | USD | 2.18 | 2.23 | 2.11 | 2.13 | 2.13 | -0.09 (-4.05%) | 375,900 |
29 Sep 2023 | USD | 2.26 | 2.334 | 2.19 | 2.22 | 2.22 | -0.06 (-2.63%) | 422,600 |
28 Sep 2023 | USD | 2.23 | 2.31 | 2.22 | 2.28 | 2.28 | +0.03 (+1.33%) | 207,200 |
27 Sep 2023 | USD | 2.26 | 2.32 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 556,900 |
26 Sep 2023 | USD | 2.29 | 2.35 | 2.239 | 2.25 | 2.25 | -0.07 (-3.02%) | 456,200 |
25 Sep 2023 | USD | 2.42 | 2.45 | 2.31 | 2.32 | 2.32 | -0.07 (-2.93%) | 352,600 |
22 Sep 2023 | USD | 2.42 | 2.45 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 217,800 |