Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 2 | 2.05 | 1.98 | 1.98 | 1.98 | -0.06 (-2.94%) | 17,000 |
6 Dec 2023 | USD | 1.88 | 2.17 | 1.88 | 2.04 | 2.04 | +0.23 (+12.71%) | 44,500 |
5 Dec 2023 | USD | 2.12 | 2.12 | 1.81 | 1.81 | 1.81 | -0.26 (-12.56%) | 13,000 |
4 Dec 2023 | USD | 2.42 | 2.42 | 2.05 | 2.07 | 2.07 | +0.08 (+4.02%) | 15,700 |
1 Dec 2023 | USD | 1.76 | 2.03 | 1.76 | 1.99 | 1.99 | +0.04 (+2.05%) | 20,400 |
30 Nov 2023 | USD | 1.99 | 1.99 | 1.8 | 1.95 | 1.95 | -0.02 (-1.02%) | 14,000 |
29 Nov 2023 | USD | 2.16 | 2.16 | 1.62 | 1.97 | 1.97 | -0.18 (-8.37%) | 59,200 |
28 Nov 2023 | USD | 1.9 | 2.39 | 1.78 | 2.15 | 2.15 | +0.28 (+14.97%) | 172,700 |
27 Nov 2023 | USD | 1.53 | 1.95 | 1.4 | 1.87 | 1.87 | +0.47 (+33.57%) | 71,100 |
24 Nov 2023 | USD | 1.25 | 1.4 | 1.25 | 1.4 | 1.4 | +0.14 (+11.11%) | 5,300 |
22 Nov 2023 | USD | 1.36 | 1.37 | 1.18 | 1.26 | 1.26 | -0.11 (-8.03%) | 7,000 |
21 Nov 2023 | USD | 1.3 | 1.37 | 1.21 | 1.37 | 1.37 | +0.05 (+3.79%) | 3,300 |
20 Nov 2023 | USD | 1.23 | 1.38 | 1.23 | 1.32 | 1.32 | +0.11 (+9.09%) | 3,700 |
17 Nov 2023 | USD | 1.38 | 1.4 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 2,900 |
16 Nov 2023 | USD | 1.22 | 1.49 | 1.22 | 1.3 | 1.3 | +0.13 (+11.11%) | 15,000 |
15 Nov 2023 | USD | 1.11 | 1.21 | 1.1 | 1.17 | 1.17 | +0.1 (+9.35%) | 4,500 |
14 Nov 2023 | USD | 1.07 | 1.23 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 21,000 |
13 Nov 2023 | USD | 1.03 | 1.34 | 1.03 | 1.06 | 1.06 | -0.31 (-22.63%) | 38,200 |
10 Nov 2023 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +0.17 (+14.17%) | 900 |
9 Nov 2023 | USD | 1.37 | 1.37 | 1.18 | 1.2 | 1.2 | -0.17 (-12.41%) | 18,800 |
8 Nov 2023 | USD | 1.4 | 1.45 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 2,300 |
7 Nov 2023 | USD | 1.49 | 1.49 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 17,300 |
6 Nov 2023 | USD | 1.49 | 1.5 | 1.32 | 1.45 | 1.45 | -0.06 (-3.97%) | 10,400 |
3 Nov 2023 | USD | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | +0.05 (+3.42%) | 3,900 |
2 Nov 2023 | USD | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 3,100 |
1 Nov 2023 | USD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | +0.02 (+1.40%) | 900 |
31 Oct 2023 | USD | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 2,700 |
30 Oct 2023 | USD | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,700 |
27 Oct 2023 | USD | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 3,600 |
26 Oct 2023 | USD | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 2,300 |