Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | USD | 1.17 | 1.96 | 1.06 | 1.39 | 3,002.3999 | +0.4 (+40.40%) | 29,950,700 |
19 Oct 2023 | USD | 1.14 | 1.23 | 0.98 | 0.99 | 2,138.4 | -0.14 (-12.39%) | 3,047,500 |
18 Oct 2023 | USD | 1.02 | 1.3 | 0.9 | 1.13 | 2,440.8 | +0.146 (+14.84%) | 3,432,400 |
17 Oct 2023 | USD | 0.986 | 1.09 | 0.96 | 0.984 | 2,125.44 | +0.089 (+9.94%) | 766,800 |
16 Oct 2023 | USD | 0.964 | 0.98 | 0.889 | 0.895 | 1,933.2 | -0.095 (-9.60%) | 376,900 |
13 Oct 2023 | USD | 0.95 | 1.08 | 0.927 | 0.99 | 2,138.4 | -0.05 (-4.81%) | 433,300 |
12 Oct 2023 | USD | 1.07 | 1.07 | 0.905 | 1.04 | 2,246.4 | -0.31 (-22.96%) | 1,164,500 |
11 Oct 2023 | USD | 1.45 | 1.67 | 1.12 | 1.35 | 2,915.9999 | +0.46 (+51.69%) | 23,534,100 |
10 Oct 2023 | USD | 0.93 | 0.938 | 0.818 | 0.89 | 1,922.4 | -0.071 (-7.39%) | 820,800 |
9 Oct 2023 | USD | 1.02 | 1.06 | 0.955 | 0.961 | 2,075.76 | -0.319 (-24.92%) | 1,155,000 |
6 Oct 2023 | USD | 1.24 | 1.53 | 1.17 | 1.28 | 2,764.7999 | -0.28 (-17.95%) | 1,249,900 |
5 Oct 2023 | USD | 2 | 2.08 | 1.53 | 1.56 | 3,369.5999 | -0.81 (-34.18%) | 1,037,900 |
4 Oct 2023 | USD | 2.45 | 3.125 | 2.36 | 2.37 | 5,119.1999 | -0.61 (-20.47%) | 767,100 |
3 Oct 2023 | USD | 2.692 | 3.13 | 2.31 | 2.98 | 6,436.7999 | +0.38 (+14.62%) | 1,227,300 |
2 Oct 2023 | USD | 3.09 | 3.09 | 2.6 | 2.6 | 5,615.9999 | -0.68 (-20.73%) | 323,500 |
29 Sep 2023 | USD | 2.94 | 3.68 | 2.91 | 3.28 | 7,084.7999 | +0.37 (+12.71%) | 212,700 |
28 Sep 2023 | USD | 3.34 | 3.54 | 2.86 | 2.91 | 6,285.5999 | -0.63 (-17.80%) | 308,100 |
27 Sep 2023 | USD | 2.9 | 3.83 | 2.83 | 3.54 | 7,646.3998 | +0.67 (+23.34%) | 286,100 |
26 Sep 2023 | USD | 3.1 | 3.237 | 2.8 | 2.87 | 6,199.1999 | -0.31 (-9.75%) | 66,700 |
25 Sep 2023 | USD | 3.12 | 3.29 | 3.06 | 3.18 | 6,868.7999 | -0.14 (-4.22%) | 64,400 |
22 Sep 2023 | USD | 3.75 | 4.06 | 3.32 | 3.32 | 7,171.1999 | -0.52 (-13.54%) | 72,500 |
21 Sep 2023 | USD | 3.93 | 4.25 | 3.84 | 3.84 | 8,294.3998 | -0.25 (-6.11%) | 41,000 |
20 Sep 2023 | USD | 3.45 | 4.56 | 3.45 | 4.09 | 8,834.3998 | +0.48 (+13.30%) | 93,500 |
19 Sep 2023 | USD | 3.8 | 3.91 | 3.58 | 3.61 | 7,797.5998 | -0.25 (-6.48%) | 50,300 |
18 Sep 2023 | USD | 3.85 | 4.16 | 3.8 | 3.86 | 8,337.5998 | -0.24 (-5.85%) | 104,500 |
15 Sep 2023 | USD | 3.31 | 4.19 | 3.31 | 4.1 | 8,855.9998 | +0.49 (+13.57%) | 508,000 |
14 Sep 2023 | USD | 3.08 | 3.69 | 3.05 | 3.61 | 7,797.5998 | +0.399 (+12.43%) | 203,400 |
13 Sep 2023 | USD | 3.31 | 3.47 | 2.98 | 3.211 | 6,935.7599 | -0.039 (-1.20%) | 301,300 |
12 Sep 2023 | USD | 3.47 | 3.7 | 3.21 | 3.25 | 7,019.9999 | -0.53 (-14.02%) | 316,400 |
11 Sep 2023 | USD | 4.85 | 4.85 | 3.51 | 3.78 | 8,164.7998 | -0.98 (-20.59%) | 512,000 |