Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 2.203 | 2.22 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 141,400 |
27 Nov 2023 | USD | 2.18 | 2.2 | 2.18 | 2.2 | 2.2 | +0.03 (+1.38%) | 50,200 |
24 Nov 2023 | USD | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | -0.01 (-0.46%) | 50,700 |
22 Nov 2023 | USD | 2.18 | 2.18 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 63,800 |
21 Nov 2023 | USD | 2.169 | 2.18 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 51,200 |
20 Nov 2023 | USD | 2.15 | 2.2 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 65,300 |
17 Nov 2023 | USD | 2.144 | 2.17 | 2.14 | 2.16 | 2.16 | +0.036 (+1.69%) | 69,700 |
16 Nov 2023 | USD | 2.145 | 2.15 | 2.12 | 2.124 | 2.124 | -0.016 (-0.75%) | 54,700 |
15 Nov 2023 | USD | 2.16 | 2.17 | 2.13 | 2.14 | 2.14 | -0.01 (-0.47%) | 49,000 |
14 Nov 2023 | USD | 2.13 | 2.17 | 2.13 | 2.15 | 2.15 | +0.06 (+2.87%) | 78,500 |
13 Nov 2023 | USD | 2.06 | 2.1 | 2.06 | 2.09 | 2.09 | +0.04 (+1.95%) | 118,800 |
10 Nov 2023 | USD | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 72,400 |
9 Nov 2023 | USD | 2.05 | 2.08 | 2.04 | 2.05 | 2.05 | +0.14 (+7.33%) | 197,400 |
8 Nov 2023 | USD | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | +0.02 (+1.06%) | 81,900 |
7 Nov 2023 | USD | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | +0.04 (+2.16%) | 79,200 |
6 Nov 2023 | USD | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.04 (-2.12%) | 40,500 |
3 Nov 2023 | USD | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 79,700 |
2 Nov 2023 | USD | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 84,100 |
1 Nov 2023 | USD | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 46,100 |
31 Oct 2023 | USD | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 383,000 |
30 Oct 2023 | USD | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | +0.05 (+2.82%) | 214,500 |
27 Oct 2023 | USD | 1.78 | 1.81 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 52,200 |
26 Oct 2023 | USD | 1.794 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 88,800 |
25 Oct 2023 | USD | 1.808 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 87,200 |
24 Oct 2023 | USD | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | -0.005 (-0.28%) | 165,500 |
23 Oct 2023 | USD | 1.795 | 1.82 | 1.79 | 1.805 | 1.805 | +0.045 (+2.56%) | 111,100 |
20 Oct 2023 | USD | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 105,900 |
19 Oct 2023 | USD | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 72,800 |
18 Oct 2023 | USD | 1.876 | 1.89 | 1.85 | 1.88 | 1.88 | -0.04 (-2.08%) | 73,800 |
17 Oct 2023 | USD | 1.905 | 1.92 | 1.89 | 1.92 | 1.92 | +0.01 (+0.52%) | 27,600 |