Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2023 | USD | 1.51 | 1.55 | 1.47 | 1.52 | 1.52 | -0.02 (-1.30%) | 26,000 |
13 Oct 2023 | USD | 1.71 | 1.71 | 1.52 | 1.54 | 1.54 | -0.05 (-3.14%) | 26,200 |
12 Oct 2023 | USD | 1.66 | 1.66 | 1.545 | 1.59 | 1.59 | -0.02 (-1.24%) | 33,300 |
11 Oct 2023 | USD | 1.75 | 1.75 | 1.57 | 1.61 | 1.61 | -0.09 (-5.29%) | 48,900 |
10 Oct 2023 | USD | 1.5 | 1.75 | 1.46 | 1.7 | 1.7 | +0.25 (+17.24%) | 114,800 |
9 Oct 2023 | USD | 1.53 | 1.54 | 1.44 | 1.45 | 1.45 | -0.07 (-4.61%) | 36,000 |
6 Oct 2023 | USD | 1.68 | 1.68 | 1.48 | 1.52 | 1.52 | -0.15 (-8.98%) | 96,400 |
5 Oct 2023 | USD | 1.62 | 1.67 | 1.58 | 1.67 | 1.67 | -0.03 (-1.76%) | 52,700 |
4 Oct 2023 | USD | 1.7 | 1.7 | 1.6 | 1.7 | 1.7 | -0.01 (-0.58%) | 53,100 |
3 Oct 2023 | USD | 1.78 | 1.806 | 1.71 | 1.71 | 1.71 | -0.13 (-7.07%) | 52,300 |
2 Oct 2023 | USD | 1.81 | 1.88 | 1.78 | 1.84 | 1.84 | +0.11 (+6.36%) | 90,900 |
29 Sep 2023 | USD | 1.76 | 1.85 | 1.72 | 1.73 | 1.73 | -0.06 (-3.35%) | 48,500 |
28 Sep 2023 | USD | 1.94 | 2 | 1.741 | 1.79 | 1.79 | -0.14 (-7.25%) | 95,400 |
27 Sep 2023 | USD | 2 | 2.1 | 1.92 | 1.93 | 1.93 | -0.05 (-2.53%) | 142,900 |
26 Sep 2023 | USD | 2.06 | 2.06 | 1.93 | 1.98 | 1.98 | -0.03 (-1.49%) | 125,300 |
25 Sep 2023 | USD | 1.95 | 2.04 | 1.9 | 2.01 | 2.01 | +0.02 (+1.01%) | 47,300 |
22 Sep 2023 | USD | 2.13 | 2.146 | 1.91 | 1.99 | 1.99 | -0.16 (-7.44%) | 70,600 |
21 Sep 2023 | USD | 2.13 | 2.23 | 2.05 | 2.15 | 2.15 | 0.0 (0.0%) | 57,200 |
20 Sep 2023 | USD | 2.2 | 2.3 | 2.13 | 2.15 | 2.15 | -0.03 (-1.38%) | 54,800 |
19 Sep 2023 | USD | 2.25 | 2.258 | 2.15 | 2.18 | 2.18 | -0.08 (-3.54%) | 54,200 |
18 Sep 2023 | USD | 2.32 | 2.44 | 2.26 | 2.26 | 2.26 | -0.08 (-3.42%) | 147,600 |
15 Sep 2023 | USD | 2.4 | 2.49 | 2.3 | 2.34 | 2.34 | -0.04 (-1.68%) | 95,700 |
14 Sep 2023 | USD | 2.51 | 2.65 | 2.38 | 2.38 | 2.38 | -0.12 (-4.80%) | 123,600 |
13 Sep 2023 | USD | 2.6 | 2.644 | 2.46 | 2.5 | 2.5 | -0.07 (-2.72%) | 64,500 |
12 Sep 2023 | USD | 2.69 | 2.713 | 2.534 | 2.57 | 2.57 | -0.1 (-3.75%) | 74,800 |
11 Sep 2023 | USD | 2.61 | 2.74 | 2.45 | 2.67 | 2.67 | +0.12 (+4.71%) | 151,400 |
8 Sep 2023 | USD | 2.78 | 2.88 | 2.51 | 2.55 | 2.55 | -0.29 (-10.21%) | 204,400 |
7 Sep 2023 | USD | 2.85 | 2.985 | 2.71 | 2.84 | 2.84 | -0.03 (-1.05%) | 169,700 |
6 Sep 2023 | USD | 2.8 | 3.09 | 2.68 | 2.87 | 2.87 | 0.0 (0.0%) | 243,200 |
5 Sep 2023 | USD | 3.09 | 3.1 | 2.695 | 2.87 | 2.87 | -0.22 (-7.12%) | 557,900 |