Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2023 | USD | 1.23 | 1.29 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 15,000 |
12 Oct 2023 | USD | 1.29 | 1.31 | 1.225 | 1.25 | 1.25 | -0.02 (-1.57%) | 25,100 |
11 Oct 2023 | USD | 1.28 | 1.34 | 1.262 | 1.27 | 1.27 | -0.01 (-0.78%) | 26,900 |
10 Oct 2023 | USD | 1.23 | 1.356 | 1.23 | 1.28 | 1.28 | +0.04 (+3.23%) | 36,700 |
9 Oct 2023 | USD | 1.25 | 1.29 | 1.2 | 1.24 | 1.24 | -0.05 (-3.88%) | 80,600 |
6 Oct 2023 | USD | 1.25 | 1.34 | 1.22 | 1.29 | 1.29 | +0.02 (+1.57%) | 57,900 |
5 Oct 2023 | USD | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -0.065 (-4.87%) | 103,400 |
4 Oct 2023 | USD | 1.38 | 1.38 | 1.3 | 1.335 | 1.335 | -0.065 (-4.64%) | 161,500 |
3 Oct 2023 | USD | 1.52 | 1.552 | 1.372 | 1.4 | 1.4 | -0.16 (-10.26%) | 236,100 |
2 Oct 2023 | USD | 1.62 | 1.76 | 1.52 | 1.56 | 1.56 | -0.28 (-15.22%) | 329,300 |
29 Sep 2023 | USD | 1.78 | 1.94 | 1.75 | 1.84 | 1.84 | -1.41 (-43.38%) | 1,259,200 |
28 Sep 2023 | USD | 3.3 | 3.41 | 3.19 | 3.25 | 3.25 | -0.1 (-2.99%) | 467,100 |
27 Sep 2023 | USD | 3.21 | 3.41 | 3.21 | 3.35 | 3.35 | +0.1 (+3.08%) | 68,900 |
26 Sep 2023 | USD | 3.18 | 3.3 | 3.15 | 3.25 | 3.25 | -0.02 (-0.61%) | 117,700 |
25 Sep 2023 | USD | 2.96 | 3.34 | 2.94 | 3.27 | 3.27 | +0.37 (+12.76%) | 97,700 |
22 Sep 2023 | USD | 2.67 | 2.96 | 2.67 | 2.9 | 2.9 | +0.22 (+8.21%) | 39,200 |
21 Sep 2023 | USD | 2.82 | 2.889 | 2.63 | 2.68 | 2.68 | -0.14 (-4.96%) | 97,400 |
20 Sep 2023 | USD | 2.5 | 2.88 | 2.5 | 2.82 | 2.82 | +0.33 (+13.25%) | 92,500 |
19 Sep 2023 | USD | 2.85 | 2.89 | 2.47 | 2.49 | 2.49 | -0.41 (-14.14%) | 151,800 |
18 Sep 2023 | USD | 3.08 | 3.128 | 2.81 | 2.9 | 2.9 | -0.23 (-7.35%) | 139,000 |
15 Sep 2023 | USD | 3.28 | 3.3 | 3.09 | 3.13 | 3.13 | -0.15 (-4.57%) | 31,800 |
14 Sep 2023 | USD | 3.3 | 3.46 | 3.21 | 3.28 | 3.28 | +0.02 (+0.61%) | 52,700 |
13 Sep 2023 | USD | 3.25 | 3.29 | 3.14 | 3.26 | 3.26 | +0.01 (+0.31%) | 16,900 |
12 Sep 2023 | USD | 3.08 | 3.37 | 3.08 | 3.25 | 3.25 | -0.06 (-1.81%) | 27,300 |
11 Sep 2023 | USD | 3.33 | 3.42 | 3.24 | 3.31 | 3.31 | -0.01 (-0.30%) | 65,100 |
8 Sep 2023 | USD | 3.2 | 3.38 | 3.19 | 3.32 | 3.32 | +0.12 (+3.75%) | 52,300 |
7 Sep 2023 | USD | 3.23 | 3.311 | 3.15 | 3.2 | 3.2 | -0.08 (-2.44%) | 31,500 |
6 Sep 2023 | USD | 3.25 | 3.3 | 3.16 | 3.28 | 3.28 | +0.08 (+2.50%) | 36,300 |
5 Sep 2023 | USD | 3.15 | 3.29 | 3.113 | 3.2 | 3.2 | -0.04 (-1.23%) | 65,400 |
1 Sep 2023 | USD | 3.34 | 3.387 | 3.082 | 3.24 | 3.24 | -0.04 (-1.22%) | 36,900 |