Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 2.04 | 2.14 | 1.8 | 1.99 | 49.75 | +0.11 (+5.85%) | 8,650,500 |
1 Dec 2023 | USD | 1.54 | 1.91 | 1.53 | 1.88 | 47 | +0.38 (+25.33%) | 4,880,900 |
30 Nov 2023 | USD | 1.69 | 1.69 | 1.42 | 1.5 | 37.5 | -0.16 (-9.64%) | 3,931,400 |
29 Nov 2023 | USD | 1.79 | 1.83 | 1.62 | 1.66 | 41.5 | -0.1 (-5.68%) | 3,360,000 |
28 Nov 2023 | USD | 1.81 | 1.85 | 1.71 | 1.76 | 44 | -0.04 (-2.22%) | 3,487,500 |
27 Nov 2023 | USD | 1.84 | 2 | 1.76 | 1.8 | 45 | -0.08 (-4.26%) | 5,074,500 |
24 Nov 2023 | USD | 1.58 | 1.97 | 1.52 | 1.88 | 47 | +0.32 (+20.51%) | 4,602,600 |
22 Nov 2023 | USD | 1.66 | 1.73 | 1.51 | 1.56 | 39 | -0.07 (-4.29%) | 3,112,300 |
21 Nov 2023 | USD | 1.36 | 1.71 | 1.25 | 1.63 | 40.75 | +0.26 (+18.98%) | 6,117,300 |
20 Nov 2023 | USD | 1.34 | 1.68 | 1.335 | 1.37 | 34.25 | +0.1 (+7.87%) | 6,813,100 |
17 Nov 2023 | USD | 1.19 | 1.28 | 1.03 | 1.27 | 31.75 | +0.07 (+5.83%) | 2,932,700 |
16 Nov 2023 | USD | 1.15 | 1.25 | 1.101 | 1.2 | 30 | +0.03 (+2.56%) | 3,416,300 |
15 Nov 2023 | USD | 1 | 1.2 | 1 | 1.17 | 29.25 | +0.185 (+18.78%) | 3,545,900 |
14 Nov 2023 | USD | 0.78 | 1.01 | 0.761 | 0.985 | 24.625 | +0.265 (+36.81%) | 4,371,900 |
13 Nov 2023 | USD | 0.83 | 0.83 | 0.715 | 0.72 | 18 | -0.076 (-9.55%) | 2,416,400 |
10 Nov 2023 | USD | 0.709 | 0.868 | 0.68 | 0.796 | 19.9 | +0.109 (+15.87%) | 4,995,200 |
9 Nov 2023 | USD | 0.73 | 0.782 | 0.645 | 0.687 | 17.175 | +0.046 (+7.18%) | 3,459,300 |
8 Nov 2023 | USD | 0.91 | 0.91 | 0.641 | 0.641 | 16.025 | -0.262 (-29.01%) | 4,344,700 |
7 Nov 2023 | USD | 0.925 | 0.948 | 0.897 | 0.903 | 22.575 | -0.009 (-0.99%) | 1,025,900 |
6 Nov 2023 | USD | 0.98 | 0.99 | 0.91 | 0.912 | 22.8 | -0.058 (-5.98%) | 672,000 |
3 Nov 2023 | USD | 0.94 | 0.97 | 0.93 | 0.97 | 24.25 | +0.03 (+3.19%) | 851,200 |
2 Nov 2023 | USD | 0.967 | 0.987 | 0.915 | 0.94 | 23.5 | 0.0 (0.0%) | 1,195,900 |
1 Nov 2023 | USD | 1.02 | 1.02 | 0.937 | 0.94 | 23.5 | -0.07 (-6.93%) | 791,200 |
31 Oct 2023 | USD | 0.98 | 1.02 | 0.98 | 1.01 | 25.25 | +0.027 (+2.75%) | 704,400 |
30 Oct 2023 | USD | 0.967 | 0.999 | 0.96 | 0.983 | 24.575 | +0.043 (+4.57%) | 811,100 |
27 Oct 2023 | USD | 1 | 1.019 | 0.94 | 0.94 | 23.5 | -0.052 (-5.24%) | 996,800 |
26 Oct 2023 | USD | 1.01 | 1.04 | 0.99 | 0.992 | 24.8 | -0.028 (-2.75%) | 970,400 |
25 Oct 2023 | USD | 1.05 | 1.06 | 1.01 | 1.02 | 25.5 | -0.02 (-1.92%) | 1,451,200 |
24 Oct 2023 | USD | 1.13 | 1.13 | 1.039 | 1.04 | 26 | 0.0 (0.0%) | 2,975,900 |
23 Oct 2023 | USD | 1.09 | 1.09 | 1.03 | 1.04 | 26 | -0.02 (-1.89%) | 2,674,800 |