Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.55 | 1.58 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 5,900 |
24 Nov 2023 | USD | 1.59 | 1.6 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 3,700 |
22 Nov 2023 | USD | 1.65 | 1.66 | 1.55 | 1.58 | 1.58 | -0.07 (-4.24%) | 15,200 |
21 Nov 2023 | USD | 1.606 | 1.65 | 1.55 | 1.65 | 1.65 | +0.08 (+5.10%) | 3,800 |
20 Nov 2023 | USD | 1.51 | 1.76 | 1.51 | 1.57 | 1.57 | 0.0 (0.0%) | 5,400 |
17 Nov 2023 | USD | 1.53 | 1.6 | 1.51 | 1.57 | 1.57 | -0.071 (-4.33%) | 2,400 |
16 Nov 2023 | USD | 1.7 | 1.7 | 1.625 | 1.641 | 1.641 | -0.069 (-4.04%) | 2,600 |
15 Nov 2023 | USD | 1.5 | 1.71 | 1.5 | 1.71 | 1.71 | +0.03 (+1.79%) | 12,700 |
14 Nov 2023 | USD | 1.67 | 1.74 | 1.66 | 1.68 | 1.68 | -0.06 (-3.45%) | 18,900 |
13 Nov 2023 | USD | 1.61 | 1.74 | 1.597 | 1.74 | 1.74 | -0.05 (-2.79%) | 6,500 |
10 Nov 2023 | USD | 1.5 | 1.79 | 1.42 | 1.79 | 1.79 | +0.29 (+19.33%) | 23,600 |
9 Nov 2023 | USD | 1.59 | 1.66 | 1.5 | 1.5 | 1.5 | -0.14 (-8.54%) | 26,900 |
8 Nov 2023 | USD | 1.61 | 1.781 | 1.57 | 1.64 | 1.64 | +0.02 (+1.23%) | 3,600 |
7 Nov 2023 | USD | 1.85 | 1.86 | 1.62 | 1.62 | 1.62 | -0.06 (-3.57%) | 16,400 |
6 Nov 2023 | USD | 1.65 | 1.87 | 1.61 | 1.68 | 1.68 | +0.05 (+3.07%) | 37,200 |
3 Nov 2023 | USD | 1.58 | 1.663 | 1.47 | 1.63 | 1.63 | +0.16 (+10.88%) | 45,200 |
2 Nov 2023 | USD | 1.31 | 1.48 | 1.291 | 1.47 | 1.47 | +0.16 (+12.21%) | 15,500 |
1 Nov 2023 | USD | 1.32 | 1.32 | 1.2 | 1.31 | 1.31 | +0.02 (+1.55%) | 9,400 |
31 Oct 2023 | USD | 1.26 | 1.33 | 1.251 | 1.29 | 1.29 | -0.08 (-5.84%) | 43,900 |
30 Oct 2023 | USD | 1.446 | 1.45 | 1.32 | 1.37 | 1.37 | -0.01 (-0.72%) | 19,700 |
27 Oct 2023 | USD | 1.46 | 1.52 | 1.37 | 1.38 | 1.38 | -0.075 (-5.15%) | 14,900 |
26 Oct 2023 | USD | 1.39 | 1.465 | 1.39 | 1.455 | 1.455 | +0.075 (+5.43%) | 6,300 |
25 Oct 2023 | USD | 1.53 | 1.64 | 1.38 | 1.38 | 1.38 | -0.2 (-12.66%) | 20,000 |
24 Oct 2023 | USD | 1.78 | 1.78 | 1.46 | 1.58 | 1.58 | +0.1 (+6.76%) | 50,000 |
23 Oct 2023 | USD | 2.46 | 2.46 | 1.44 | 1.48 | 1.48 | -0.94 (-38.84%) | 111,300 |
20 Oct 2023 | USD | 2.58 | 2.6 | 2.272 | 2.42 | 2.42 | -0.08 (-3.20%) | 12,700 |
19 Oct 2023 | USD | 2.83 | 2.83 | 2.46 | 2.5 | 2.5 | -0.29 (-10.39%) | 20,000 |
18 Oct 2023 | USD | 2.73 | 2.8 | 2.58 | 2.79 | 2.79 | -0.01 (-0.36%) | 10,600 |
17 Oct 2023 | USD | 2.65 | 2.87 | 2.422 | 2.8 | 2.8 | +0.26 (+10.24%) | 34,800 |
16 Oct 2023 | USD | 2.57 | 2.734 | 2.265 | 2.54 | 2.54 | +0.07 (+2.83%) | 30,900 |