Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 2.25 | 2.55 | 2.2 | 2.52 | 2.52 | +0.25 (+11.01%) | 517,900 |
24 Nov 2023 | USD | 2.28 | 2.4 | 2.25 | 2.27 | 2.27 | -0.03 (-1.30%) | 104,400 |
22 Nov 2023 | USD | 2.17 | 2.39 | 2.17 | 2.3 | 2.3 | +0.12 (+5.50%) | 145,200 |
21 Nov 2023 | USD | 2.21 | 2.25 | 2.14 | 2.18 | 2.18 | -0.02 (-0.91%) | 59,500 |
20 Nov 2023 | USD | 2.16 | 2.376 | 2.076 | 2.2 | 2.2 | -0.01 (-0.45%) | 172,000 |
17 Nov 2023 | USD | 1.91 | 2.255 | 1.88 | 2.21 | 2.21 | +0.33 (+17.55%) | 239,300 |
16 Nov 2023 | USD | 1.85 | 1.92 | 1.83 | 1.88 | 1.88 | -0.025 (-1.31%) | 95,000 |
15 Nov 2023 | USD | 1.88 | 1.951 | 1.88 | 1.905 | 1.905 | +0.025 (+1.33%) | 118,400 |
14 Nov 2023 | USD | 1.62 | 1.88 | 1.62 | 1.88 | 1.88 | +0.28 (+17.50%) | 171,900 |
13 Nov 2023 | USD | 1.57 | 1.635 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 53,300 |
10 Nov 2023 | USD | 1.56 | 1.62 | 1.54 | 1.6 | 1.6 | +0.08 (+5.26%) | 113,200 |
9 Nov 2023 | USD | 1.46 | 1.6 | 1.41 | 1.52 | 1.52 | +0.03 (+2.01%) | 168,500 |
8 Nov 2023 | USD | 1.5 | 1.51 | 1.42 | 1.49 | 1.49 | -0.04 (-2.61%) | 77,000 |
7 Nov 2023 | USD | 1.5 | 1.6 | 1.451 | 1.53 | 1.53 | +0.05 (+3.38%) | 34,700 |
6 Nov 2023 | USD | 1.46 | 1.56 | 1.38 | 1.48 | 1.48 | +0.01 (+0.68%) | 64,600 |
3 Nov 2023 | USD | 1.5 | 1.55 | 1.41 | 1.47 | 1.47 | -0.01 (-0.68%) | 100,300 |
2 Nov 2023 | USD | 1.43 | 1.49 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 74,600 |
1 Nov 2023 | USD | 1.38 | 1.46 | 1.38 | 1.43 | 1.43 | +0.05 (+3.62%) | 78,200 |
31 Oct 2023 | USD | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | -0.01 (-0.72%) | 73,800 |
30 Oct 2023 | USD | 1.23 | 1.42 | 1.21 | 1.39 | 1.39 | +0.19 (+15.83%) | 242,200 |
27 Oct 2023 | USD | 1.19 | 1.245 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 35,400 |
26 Oct 2023 | USD | 1.21 | 1.33 | 1.14 | 1.19 | 1.19 | -0.02 (-1.65%) | 166,100 |
25 Oct 2023 | USD | 1.14 | 1.32 | 1.14 | 1.21 | 1.21 | +0.03 (+2.54%) | 446,600 |
24 Oct 2023 | USD | 1.29 | 1.29 | 0.85 | 1.18 | 1.18 | -0.07 (-5.60%) | 3,385,100 |
23 Oct 2023 | USD | 1.23 | 1.3 | 1.19 | 1.25 | 1.25 | 0.0 (0.0%) | 92,700 |
20 Oct 2023 | USD | 1.29 | 1.29 | 1.21 | 1.25 | 1.25 | -0.02 (-1.57%) | 87,415 |
19 Oct 2023 | USD | 1.31 | 1.39 | 1.26 | 1.27 | 1.27 | -0.06 (-4.51%) | 60,800 |
18 Oct 2023 | USD | 1.34 | 1.37 | 1.3 | 1.33 | 1.33 | -0.04 (-2.92%) | 48,700 |
17 Oct 2023 | USD | 1.29 | 1.4 | 1.29 | 1.37 | 1.37 | +0.08 (+6.20%) | 83,100 |
16 Oct 2023 | USD | 1.15 | 1.31 | 1.15 | 1.29 | 1.29 | +0.12 (+10.26%) | 95,300 |