Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | USD | 1.62 | 1.705 | 1.598 | 1.68 | 1.68 | +0.035 (+2.13%) | 18,800 |
4 Oct 2023 | USD | 1.614 | 1.645 | 1.55 | 1.645 | 1.645 | +0.055 (+3.46%) | 15,400 |
3 Oct 2023 | USD | 1.676 | 1.686 | 1.5 | 1.59 | 1.59 | -0.09 (-5.36%) | 59,300 |
2 Oct 2023 | USD | 1.6 | 1.68 | 1.6 | 1.68 | 1.68 | +0.01 (+0.60%) | 10,000 |
29 Sep 2023 | USD | 1.69 | 1.69 | 1.61 | 1.67 | 1.67 | -0.01 (-0.60%) | 9,500 |
28 Sep 2023 | USD | 1.71 | 1.74 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 12,100 |
27 Sep 2023 | USD | 1.73 | 1.74 | 1.705 | 1.71 | 1.71 | +0.01 (+0.59%) | 8,200 |
26 Sep 2023 | USD | 1.67 | 1.74 | 1.67 | 1.7 | 1.7 | +0.06 (+3.66%) | 25,200 |
25 Sep 2023 | USD | 1.75 | 1.75 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 13,100 |
22 Sep 2023 | USD | 1.84 | 1.84 | 1.62 | 1.72 | 1.72 | -0.11 (-6.01%) | 7,100 |
21 Sep 2023 | USD | 1.79 | 1.851 | 1.72 | 1.83 | 1.83 | +0.02 (+1.10%) | 12,600 |
20 Sep 2023 | USD | 1.78 | 1.89 | 1.74 | 1.81 | 1.81 | +0.08 (+4.62%) | 28,300 |
19 Sep 2023 | USD | 1.82 | 1.82 | 1.73 | 1.73 | 1.73 | -0.06 (-3.35%) | 5,700 |
18 Sep 2023 | USD | 1.875 | 1.9 | 1.77 | 1.79 | 1.79 | -0.06 (-3.24%) | 23,800 |
15 Sep 2023 | USD | 2.05 | 2.061 | 1.85 | 1.85 | 1.85 | -0.22 (-10.63%) | 34,400 |
14 Sep 2023 | USD | 2.13 | 2.15 | 2.06 | 2.07 | 2.07 | -0.05 (-2.36%) | 18,400 |
13 Sep 2023 | USD | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 8,100 |
12 Sep 2023 | USD | 2.18 | 2.2 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 6,300 |
11 Sep 2023 | USD | 2.13 | 2.172 | 2.1 | 2.12 | 2.12 | -0.029 (-1.35%) | 12,600 |
8 Sep 2023 | USD | 2.11 | 2.2 | 2.11 | 2.149 | 2.149 | -0.021 (-0.97%) | 8,200 |
7 Sep 2023 | USD | 2.17 | 2.2 | 2.14 | 2.17 | 2.17 | -0.01 (-0.46%) | 2,400 |
6 Sep 2023 | USD | 2.16 | 2.18 | 2.116 | 2.18 | 2.18 | +0.04 (+1.87%) | 8,500 |
5 Sep 2023 | USD | 2.17 | 2.17 | 2.12 | 2.14 | 2.14 | -0.04 (-1.83%) | 25,900 |
1 Sep 2023 | USD | 2.2 | 2.215 | 2.12 | 2.18 | 2.18 | 0.0 (0.0%) | 40,900 |
31 Aug 2023 | USD | 2.25 | 2.25 | 2.17 | 2.18 | 2.18 | -0.055 (-2.46%) | 4,900 |
30 Aug 2023 | USD | 2.2 | 2.27 | 2.2 | 2.235 | 2.235 | +0.045 (+2.05%) | 10,700 |
29 Aug 2023 | USD | 2.22 | 2.23 | 2.16 | 2.19 | 2.19 | +0.02 (+0.92%) | 3,600 |
28 Aug 2023 | USD | 2.21 | 2.23 | 2.17 | 2.17 | 2.17 | -0.05 (-2.25%) | 5,500 |
25 Aug 2023 | USD | 2.16 | 2.24 | 2.16 | 2.22 | 2.22 | +0.05 (+2.30%) | 4,800 |
24 Aug 2023 | USD | 2.25 | 2.37 | 2.12 | 2.17 | 2.17 | -0.03 (-1.36%) | 17,600 |