Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | USD | 1.9 | 1.92 | 1.81 | 1.84 | 1.84 | -0.03 (-1.60%) | 37,700 |
18 Oct 2023 | USD | 2.14 | 2.232 | 1.85 | 1.87 | 1.87 | -0.275 (-12.82%) | 75,800 |
17 Oct 2023 | USD | 1.89 | 2.15 | 1.86 | 2.145 | 2.145 | +0.325 (+17.86%) | 108,500 |
16 Oct 2023 | USD | 1.73 | 1.848 | 1.7 | 1.82 | 1.82 | +0.07 (+4.00%) | 39,200 |
13 Oct 2023 | USD | 1.69 | 1.77 | 1.66 | 1.75 | 1.75 | +0.07 (+4.17%) | 42,700 |
12 Oct 2023 | USD | 1.87 | 1.89 | 1.66 | 1.68 | 1.68 | -0.16 (-8.70%) | 127,800 |
11 Oct 2023 | USD | 1.99 | 2 | 1.82 | 1.84 | 1.84 | -0.12 (-6.12%) | 41,000 |
10 Oct 2023 | USD | 1.8 | 1.98 | 1.8 | 1.96 | 1.96 | +0.13 (+7.10%) | 79,700 |
9 Oct 2023 | USD | 1.89 | 1.91 | 1.8 | 1.83 | 1.83 | -0.08 (-4.19%) | 48,800 |
6 Oct 2023 | USD | 1.86 | 1.94 | 1.83 | 1.91 | 1.91 | +0.03 (+1.60%) | 37,700 |
5 Oct 2023 | USD | 1.89 | 1.93 | 1.8 | 1.88 | 1.88 | +0.02 (+1.08%) | 45,800 |
4 Oct 2023 | USD | 2.02 | 2.03 | 1.85 | 1.86 | 1.86 | -0.12 (-6.06%) | 74,600 |
3 Oct 2023 | USD | 2.1 | 2.12 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 77,200 |
2 Oct 2023 | USD | 2.4 | 2.404 | 2.01 | 2.08 | 2.08 | -0.32 (-13.33%) | 129,200 |
29 Sep 2023 | USD | 2.43 | 2.45 | 2.346 | 2.4 | 2.4 | 0.0 (0.0%) | 38,600 |
28 Sep 2023 | USD | 2.42 | 2.47 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 27,100 |
27 Sep 2023 | USD | 2.45 | 2.46 | 2.39 | 2.41 | 2.41 | +0.03 (+1.26%) | 62,300 |
26 Sep 2023 | USD | 2.41 | 2.45 | 2.38 | 2.38 | 2.38 | -0.07 (-2.86%) | 39,300 |
25 Sep 2023 | USD | 2.48 | 2.5 | 2.42 | 2.45 | 2.45 | -0.02 (-0.81%) | 29,700 |
22 Sep 2023 | USD | 2.54 | 2.54 | 2.47 | 2.47 | 2.47 | -0.12 (-4.63%) | 22,300 |
21 Sep 2023 | USD | 2.48 | 2.59 | 2.46 | 2.59 | 2.59 | +0.12 (+4.86%) | 40,700 |
20 Sep 2023 | USD | 2.5 | 2.6 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 31,400 |
19 Sep 2023 | USD | 2.5 | 2.52 | 2.45 | 2.5 | 2.5 | +0.02 (+0.81%) | 20,300 |
18 Sep 2023 | USD | 2.59 | 2.59 | 2.47 | 2.48 | 2.48 | -0.07 (-2.75%) | 29,100 |
15 Sep 2023 | USD | 2.47 | 2.57 | 2.47 | 2.55 | 2.55 | +0.08 (+3.24%) | 45,700 |
14 Sep 2023 | USD | 2.47 | 2.57 | 2.47 | 2.47 | 2.47 | -0.07 (-2.76%) | 41,700 |
13 Sep 2023 | USD | 2.49 | 2.6 | 2.45 | 2.54 | 2.54 | +0.03 (+1.20%) | 55,700 |
12 Sep 2023 | USD | 2.48 | 2.55 | 2.473 | 2.51 | 2.51 | +0.03 (+1.21%) | 25,300 |
11 Sep 2023 | USD | 2.52 | 2.55 | 2.425 | 2.48 | 2.48 | -0.01 (-0.40%) | 50,200 |
8 Sep 2023 | USD | 2.5 | 2.56 | 2.45 | 2.49 | 2.49 | -0.02 (-0.80%) | 26,100 |