Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 1.99 | 2.3 | 1.99 | 2.15 | 2.15 | +0.16 (+8.04%) | 336,700 |
16 Nov 2023 | USD | 1.9 | 2.05 | 1.775 | 1.99 | 1.99 | -0.16 (-7.44%) | 351,100 |
15 Nov 2023 | USD | 2.1 | 2.22 | 2.026 | 2.15 | 2.15 | +0.15 (+7.50%) | 231,000 |
14 Nov 2023 | USD | 1.91 | 2.1 | 1.9 | 2 | 2 | +0.08 (+4.17%) | 189,500 |
13 Nov 2023 | USD | 1.72 | 1.92 | 1.67 | 1.92 | 1.92 | +0.221 (+13.01%) | 219,000 |
10 Nov 2023 | USD | 1.53 | 1.699 | 1.53 | 1.699 | 1.699 | +0.229 (+15.58%) | 158,000 |
9 Nov 2023 | USD | 1.525 | 1.59 | 1.402 | 1.47 | 1.47 | -0.02 (-1.34%) | 175,000 |
8 Nov 2023 | USD | 1.45 | 1.7 | 1.45 | 1.49 | 1.49 | +0.09 (+6.43%) | 340,600 |
7 Nov 2023 | USD | 1.27 | 1.42 | 1.235 | 1.4 | 1.4 | +0.14 (+11.11%) | 242,300 |
6 Nov 2023 | USD | 1.28 | 1.335 | 1.2 | 1.26 | 1.26 | +0.016 (+1.29%) | 217,500 |
3 Nov 2023 | USD | 1.2 | 1.3 | 1.18 | 1.244 | 1.244 | +0.044 (+3.67%) | 337,100 |
2 Nov 2023 | USD | 1.25 | 1.35 | 1.16 | 1.2 | 1.2 | -0.03 (-2.44%) | 569,900 |
1 Nov 2023 | USD | 1.397 | 1.41 | 1.07 | 1.23 | 1.23 | -0.07 (-5.38%) | 780,900 |
31 Oct 2023 | USD | 1.1 | 1.4 | 1.1 | 1.3 | 1.3 | +0.224 (+20.82%) | 145,100 |
30 Oct 2023 | USD | 1.19 | 1.28 | 1.076 | 1.076 | 1.076 | -0.104 (-8.81%) | 321,100 |
27 Oct 2023 | USD | 1.493 | 1.508 | 1.18 | 1.18 | 1.18 | -0.32 (-21.33%) | 321,400 |
26 Oct 2023 | USD | 1.6 | 1.63 | 1.43 | 1.5 | 1.5 | -0.14 (-8.54%) | 522,800 |
25 Oct 2023 | USD | 1.53 | 1.7 | 1.48 | 1.64 | 1.64 | -0.09 (-5.20%) | 195,200 |
24 Oct 2023 | USD | 1.56 | 1.8 | 1.54 | 1.73 | 1.73 | +0.1 (+6.13%) | 113,400 |
23 Oct 2023 | USD | 1.76 | 1.76 | 1.629 | 1.63 | 1.63 | -0.14 (-7.91%) | 633,600 |
20 Oct 2023 | USD | 1.73 | 1.83 | 1.52 | 1.77 | 1.77 | +0.08 (+4.73%) | 234,900 |
19 Oct 2023 | USD | 1.68 | 1.78 | 1.68 | 1.69 | 1.69 | -0.049 (-2.82%) | 56,100 |
18 Oct 2023 | USD | 1.83 | 1.99 | 1.65 | 1.739 | 1.739 | -0.091 (-4.97%) | 252,100 |
17 Oct 2023 | USD | 1.74 | 1.94 | 1.66 | 1.83 | 1.83 | +0.09 (+5.17%) | 240,800 |
16 Oct 2023 | USD | 1.7 | 1.78 | 1.66 | 1.74 | 1.74 | +0.04 (+2.35%) | 365,600 |
13 Oct 2023 | USD | 1.562 | 1.75 | 1.562 | 1.7 | 1.7 | +0.09 (+5.59%) | 231,600 |
12 Oct 2023 | USD | 1.52 | 1.69 | 1.48 | 1.61 | 1.61 | +0.01 (+0.63%) | 591,900 |
11 Oct 2023 | USD | 1.66 | 1.69 | 1.52 | 1.6 | 1.6 | -0.07 (-4.19%) | 537,900 |
10 Oct 2023 | USD | 1.738 | 1.82 | 1.67 | 1.67 | 1.67 | -0.05 (-2.91%) | 98,900 |
9 Oct 2023 | USD | 1.87 | 1.87 | 1.66 | 1.72 | 1.72 | -0.1 (-5.49%) | 557,000 |