Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | USD | 1.52 | 1.58 | 1.49 | 1.55 | 1.55 | +0.06 (+4.03%) | 1,909,500 |
9 Oct 2023 | USD | 1.51 | 1.54 | 1.43 | 1.49 | 1.49 | -0.03 (-1.97%) | 1,123,800 |
6 Oct 2023 | USD | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | +0.06 (+4.11%) | 1,580,200 |
5 Oct 2023 | USD | 1.38 | 1.5 | 1.38 | 1.46 | 1.46 | +0.07 (+5.04%) | 2,400,600 |
4 Oct 2023 | USD | 1.4 | 1.42 | 1.35 | 1.39 | 1.39 | -0.05 (-3.47%) | 2,767,000 |
3 Oct 2023 | USD | 1.34 | 1.48 | 1.3 | 1.44 | 1.44 | +0.02 (+1.41%) | 2,885,900 |
2 Oct 2023 | USD | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -0.12 (-7.79%) | 4,448,000 |
29 Sep 2023 | USD | 1.68 | 1.68 | 1.51 | 1.54 | 1.54 | -0.12 (-7.23%) | 3,289,100 |
28 Sep 2023 | USD | 1.6 | 1.68 | 1.6 | 1.66 | 1.66 | +0.08 (+5.06%) | 3,144,700 |
27 Sep 2023 | USD | 1.62 | 1.64 | 1.53 | 1.58 | 1.58 | 0.0 (0.0%) | 1,853,100 |
26 Sep 2023 | USD | 1.64 | 1.65 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 3,609,100 |
25 Sep 2023 | USD | 1.59 | 1.68 | 1.54 | 1.65 | 1.65 | +0.08 (+5.10%) | 4,243,200 |
22 Sep 2023 | USD | 1.48 | 1.59 | 1.46 | 1.57 | 1.57 | +0.11 (+7.53%) | 3,851,900 |
21 Sep 2023 | USD | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 1,442,900 |
20 Sep 2023 | USD | 1.45 | 1.54 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 2,304,400 |
19 Sep 2023 | USD | 1.53 | 1.55 | 1.42 | 1.48 | 1.48 | -0.07 (-4.52%) | 2,799,700 |
18 Sep 2023 | USD | 1.55 | 1.56 | 1.48 | 1.55 | 1.55 | +0.02 (+1.31%) | 2,151,600 |
15 Sep 2023 | USD | 1.58 | 1.62 | 1.53 | 1.53 | 1.53 | -0.04 (-2.55%) | 3,541,500 |
14 Sep 2023 | USD | 1.57 | 1.58 | 1.52 | 1.57 | 1.57 | +0.05 (+3.29%) | 3,170,000 |
13 Sep 2023 | USD | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | +0.07 (+4.83%) | 2,861,300 |
12 Sep 2023 | USD | 1.49 | 1.51 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,950,800 |
11 Sep 2023 | USD | 1.44 | 1.49 | 1.41 | 1.47 | 1.47 | +0.03 (+2.08%) | 2,526,300 |
8 Sep 2023 | USD | 1.43 | 1.45 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 1,915,000 |
7 Sep 2023 | USD | 1.38 | 1.43 | 1.37 | 1.42 | 1.42 | 0.0 (0.0%) | 1,770,900 |
6 Sep 2023 | USD | 1.41 | 1.44 | 1.37 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,065,400 |
5 Sep 2023 | USD | 1.38 | 1.42 | 1.35 | 1.41 | 1.41 | +0.06 (+4.44%) | 3,684,900 |
1 Sep 2023 | USD | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | +0.04 (+3.05%) | 2,035,800 |
31 Aug 2023 | USD | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,919,300 |
30 Aug 2023 | USD | 1.3 | 1.34 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,775,100 |
29 Aug 2023 | USD | 1.27 | 1.31 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,224,641 |