Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | USD | 0.95 | 0.988 | 0.91 | 0.912 | 14.592 | -0.038 (-4.00%) | 229,900 |
26 Sep 2023 | USD | 0.96 | 1.03 | 0.946 | 0.95 | 15.2 | +0.016 (+1.71%) | 317,000 |
25 Sep 2023 | USD | 1.05 | 1.067 | 0.931 | 0.934 | 14.944 | -0.116 (-11.05%) | 689,600 |
22 Sep 2023 | USD | 1.13 | 1.13 | 1.03 | 1.05 | 16.8 | -0.07 (-6.25%) | 396,000 |
21 Sep 2023 | USD | 1.13 | 1.14 | 1.08 | 1.12 | 17.92 | -0.03 (-2.61%) | 262,700 |
20 Sep 2023 | USD | 1.22 | 1.225 | 1.13 | 1.15 | 18.4 | -0.08 (-6.50%) | 511,900 |
19 Sep 2023 | USD | 1.29 | 1.3 | 1.215 | 1.23 | 19.68 | -0.05 (-3.91%) | 324,800 |
18 Sep 2023 | USD | 1.3 | 1.32 | 1.25 | 1.28 | 20.48 | -0.04 (-3.03%) | 363,300 |
15 Sep 2023 | USD | 1.37 | 1.37 | 1.24 | 1.32 | 21.12 | 0.0 (0.0%) | 799,200 |
14 Sep 2023 | USD | 1.3 | 1.4 | 1.298 | 1.32 | 21.12 | -0.01 (-0.75%) | 399,400 |
13 Sep 2023 | USD | 1.45 | 1.45 | 1.33 | 1.33 | 21.28 | -0.09 (-6.34%) | 401,500 |
12 Sep 2023 | USD | 1.27 | 1.485 | 1.26 | 1.42 | 22.72 | +0.17 (+13.60%) | 1,184,100 |
11 Sep 2023 | USD | 1.29 | 1.29 | 1.16 | 1.25 | 20 | -0.04 (-3.10%) | 667,900 |
8 Sep 2023 | USD | 1.38 | 1.38 | 1.28 | 1.29 | 20.64 | -0.09 (-6.52%) | 363,100 |
7 Sep 2023 | USD | 1.46 | 1.46 | 1.3 | 1.38 | 22.08 | -0.12 (-8%) | 545,000 |
6 Sep 2023 | USD | 1.46 | 1.57 | 1.38 | 1.5 | 24 | -0.04 (-2.60%) | 686,700 |
5 Sep 2023 | USD | 1.29 | 1.69 | 1.26 | 1.54 | 24.64 | +0.28 (+22.22%) | 4,863,600 |
1 Sep 2023 | USD | 1.41 | 1.41 | 1.22 | 1.26 | 20.16 | -0.15 (-10.64%) | 897,600 |
31 Aug 2023 | USD | 1.55 | 1.57 | 1.38 | 1.41 | 22.56 | -0.09 (-6%) | 953,000 |
30 Aug 2023 | USD | 1.69 | 1.7 | 1.48 | 1.5 | 24 | -0.2 (-11.76%) | 1,035,300 |
29 Aug 2023 | USD | 1.75 | 1.768 | 1.66 | 1.7 | 27.2 | -0.07 (-3.95%) | 665,200 |
28 Aug 2023 | USD | 1.88 | 1.94 | 1.77 | 1.77 | 28.32 | -0.14 (-7.33%) | 390,600 |
25 Aug 2023 | USD | 1.93 | 1.95 | 1.88 | 1.91 | 30.56 | +0.03 (+1.60%) | 363,900 |
24 Aug 2023 | USD | 1.97 | 2.03 | 1.88 | 1.88 | 30.08 | -0.08 (-4.08%) | 219,900 |
23 Aug 2023 | USD | 2.05 | 2.07 | 1.875 | 1.96 | 31.36 | -0.1 (-4.85%) | 506,800 |
22 Aug 2023 | USD | 2.15 | 2.2 | 2.04 | 2.06 | 32.96 | -0.09 (-4.19%) | 390,900 |
21 Aug 2023 | USD | 2.09 | 2.16 | 2.05 | 2.15 | 34.4 | +0.04 (+1.90%) | 363,400 |
18 Aug 2023 | USD | 2.02 | 2.16 | 2 | 2.11 | 33.76 | +0.12 (+6.03%) | 745,600 |
17 Aug 2023 | USD | 2.02 | 2.09 | 1.88 | 1.99 | 31.84 | -0.08 (-3.86%) | 675,000 |
16 Aug 2023 | USD | 2.14 | 2.14 | 2 | 2.07 | 33.12 | +0.03 (+1.47%) | 505,600 |