Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 2.67 | 2.75 | 2.65 | 2.68 | 26.8 | -0.01 (-0.37%) | 26,300 |
4 Oct 2023 | USD | 2.67 | 2.76 | 2.6 | 2.69 | 26.9 | +0.08 (+3.07%) | 46,900 |
3 Oct 2023 | USD | 2.6 | 2.71 | 2.6 | 2.61 | 26.1 | +0.02 (+0.77%) | 28,600 |
2 Oct 2023 | USD | 2.85 | 2.85 | 2.59 | 2.59 | 25.9 | -0.22 (-7.83%) | 145,900 |
29 Sep 2023 | USD | 2.85 | 2.89 | 2.81 | 2.81 | 28.1 | -0.04 (-1.40%) | 36,700 |
28 Sep 2023 | USD | 2.89 | 2.92 | 2.83 | 2.85 | 28.5 | -0.02 (-0.70%) | 67,300 |
27 Sep 2023 | USD | 2.87 | 2.91 | 2.85 | 2.87 | 28.7 | -0.03 (-1.03%) | 25,600 |
26 Sep 2023 | USD | 2.84 | 2.9 | 2.79 | 2.9 | 29 | +0.06 (+2.11%) | 137,200 |
25 Sep 2023 | USD | 2.91 | 2.94 | 2.801 | 2.84 | 28.4 | -0.09 (-3.07%) | 58,400 |
22 Sep 2023 | USD | 2.8 | 2.96 | 2.7 | 2.93 | 29.3 | +0.04 (+1.38%) | 77,000 |
21 Sep 2023 | USD | 2.85 | 2.91 | 2.82 | 2.89 | 28.9 | +0.03 (+1.05%) | 55,500 |
20 Sep 2023 | USD | 2.92 | 2.93 | 2.86 | 2.86 | 28.6 | -0.06 (-2.05%) | 96,700 |
19 Sep 2023 | USD | 2.95 | 2.95 | 2.75 | 2.92 | 29.2 | 0.0 (0.0%) | 126,000 |
18 Sep 2023 | USD | 2.83 | 2.99 | 2.75 | 2.92 | 29.2 | +0.17 (+6.18%) | 182,000 |
15 Sep 2023 | USD | 2.71 | 2.82 | 2.68 | 2.75 | 27.5 | +0.05 (+1.85%) | 130,700 |
14 Sep 2023 | USD | 2.69 | 2.74 | 2.68 | 2.7 | 27 | +0.01 (+0.37%) | 47,100 |
13 Sep 2023 | USD | 2.68 | 2.75 | 2.67 | 2.69 | 26.9 | +0.01 (+0.37%) | 71,500 |
12 Sep 2023 | USD | 2.82 | 2.851 | 2.66 | 2.68 | 26.8 | -0.14 (-4.96%) | 121,600 |
11 Sep 2023 | USD | 2.84 | 2.91 | 2.815 | 2.82 | 28.2 | -0.01 (-0.35%) | 151,200 |
8 Sep 2023 | USD | 2.82 | 2.86 | 2.71 | 2.83 | 28.3 | +0.03 (+1.07%) | 41,800 |
7 Sep 2023 | USD | 2.76 | 2.84 | 2.74 | 2.8 | 28 | +0.03 (+1.08%) | 53,500 |
6 Sep 2023 | USD | 2.88 | 2.88 | 2.62 | 2.77 | 27.7 | -0.09 (-3.15%) | 49,700 |
5 Sep 2023 | USD | 2.91 | 2.95 | 2.77 | 2.86 | 28.6 | -0.07 (-2.39%) | 107,700 |
1 Sep 2023 | USD | 2.9 | 2.96 | 2.82 | 2.93 | 29.3 | +0.05 (+1.74%) | 117,900 |
31 Aug 2023 | USD | 2.82 | 2.88 | 2.8 | 2.88 | 28.8 | +0.05 (+1.77%) | 81,300 |
30 Aug 2023 | USD | 2.85 | 2.89 | 2.82 | 2.83 | 28.3 | -0.03 (-1.05%) | 69,600 |
29 Aug 2023 | USD | 2.83 | 2.89 | 2.83 | 2.86 | 28.6 | +0.03 (+1.06%) | 47,000 |
28 Aug 2023 | USD | 2.88 | 2.92 | 2.82 | 2.83 | 28.3 | -0.04 (-1.39%) | 49,900 |
25 Aug 2023 | USD | 2.9 | 2.9 | 2.86 | 2.87 | 28.7 | -0.04 (-1.37%) | 54,300 |
24 Aug 2023 | USD | 2.89 | 2.92 | 2.85 | 2.91 | 29.1 | +0.01 (+0.34%) | 80,800 |