Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
1 Sep 2023 | USD | 2.41 | 3.49 | 2.41 | 3.09 | 3.09 | +0.66 (+27.16%) | 2,537,600 |
31 Aug 2023 | USD | 2.51 | 2.75 | 2.39 | 2.43 | 2.43 | -0.23 (-8.65%) | 552,000 |
30 Aug 2023 | USD | 2.6 | 2.75 | 2.34 | 2.66 | 2.66 | -0.32 (-10.74%) | 1,185,700 |
29 Aug 2023 | USD | 3.96 | 4.01 | 2.78 | 2.98 | 2.98 | +1.04 (+53.61%) | 25,337,000 |
28 Aug 2023 | USD | 2.31 | 2.39 | 1.901 | 1.94 | 1.94 | -0.24 (-11.01%) | 992,700 |
25 Aug 2023 | USD | 2.49 | 2.54 | 2 | 2.18 | 2.18 | -0.43 (-16.48%) | 563,100 |
24 Aug 2023 | USD | 2.71 | 3.2 | 2.55 | 2.61 | 2.61 | -0.27 (-9.38%) | 1,044,200 |