Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.4 | 1.7 | 1.4 | 1.67 | 1.67 | +0.25 (+17.61%) | 1,164,000 |
30 Nov 2023 | USD | 1.53 | 1.58 | 1.42 | 1.42 | 1.42 | -0.12 (-7.79%) | 2,132,100 |
29 Nov 2023 | USD | 1.64 | 1.68 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 912,000 |
28 Nov 2023 | USD | 1.64 | 1.64 | 1.52 | 1.57 | 1.57 | -0.06 (-3.68%) | 948,700 |
27 Nov 2023 | USD | 1.64 | 1.655 | 1.55 | 1.63 | 1.63 | -0.04 (-2.40%) | 762,100 |
24 Nov 2023 | USD | 1.62 | 1.69 | 1.61 | 1.67 | 1.67 | +0.01 (+0.60%) | 429,051 |
22 Nov 2023 | USD | 1.68 | 1.72 | 1.6 | 1.66 | 1.66 | 0.0 (0.0%) | 883,400 |
21 Nov 2023 | USD | 1.71 | 1.72 | 1.62 | 1.66 | 1.66 | -0.09 (-5.14%) | 1,202,400 |
20 Nov 2023 | USD | 1.83 | 1.96 | 1.71 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,301,800 |
17 Nov 2023 | USD | 1.59 | 1.83 | 1.575 | 1.78 | 1.78 | +0.25 (+16.34%) | 2,050,900 |
16 Nov 2023 | USD | 1.75 | 1.83 | 1.365 | 1.53 | 1.53 | -0.13 (-7.83%) | 2,528,600 |
15 Nov 2023 | USD | 1.44 | 1.83 | 1.41 | 1.66 | 1.66 | +0.35 (+26.72%) | 5,198,200 |
14 Nov 2023 | USD | 1.08 | 1.31 | 1.06 | 1.31 | 1.31 | +0.31 (+31%) | 4,674,900 |
13 Nov 2023 | USD | 1.16 | 1.2 | 0.955 | 1 | 1 | -0.05 (-4.76%) | 5,746,200 |
10 Nov 2023 | USD | 1.79 | 1.79 | 1.02 | 1.05 | 1.05 | -1.26 (-54.55%) | 9,041,100 |
9 Nov 2023 | USD | 2.41 | 2.47 | 2.24 | 2.31 | 2.31 | -0.03 (-1.28%) | 771,700 |
8 Nov 2023 | USD | 2.3 | 2.345 | 2.16 | 2.34 | 2.34 | +0.02 (+0.86%) | 1,003,300 |
7 Nov 2023 | USD | 2.34 | 2.38 | 2.26 | 2.32 | 2.32 | -0.04 (-1.69%) | 1,161,800 |
6 Nov 2023 | USD | 2.57 | 2.61 | 2.31 | 2.36 | 2.36 | -0.19 (-7.45%) | 649,900 |
3 Nov 2023 | USD | 2.67 | 2.71 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 654,100 |
2 Nov 2023 | USD | 2.55 | 2.64 | 2.54 | 2.55 | 2.55 | +0.09 (+3.66%) | 594,800 |
1 Nov 2023 | USD | 2.61 | 2.635 | 2.42 | 2.46 | 2.46 | -0.17 (-6.46%) | 677,100 |
31 Oct 2023 | USD | 2.48 | 2.68 | 2.47 | 2.63 | 2.63 | +0.15 (+6.05%) | 986,400 |
30 Oct 2023 | USD | 2.37 | 2.48 | 2.37 | 2.48 | 2.48 | +0.13 (+5.53%) | 585,200 |
27 Oct 2023 | USD | 2.48 | 2.48 | 2.305 | 2.35 | 2.35 | -0.11 (-4.47%) | 548,900 |
26 Oct 2023 | USD | 2.42 | 2.51 | 2.41 | 2.46 | 2.46 | +0.04 (+1.65%) | 436,100 |
25 Oct 2023 | USD | 2.42 | 2.55 | 2.39 | 2.42 | 2.42 | -0.03 (-1.22%) | 486,500 |
24 Oct 2023 | USD | 2.48 | 2.58 | 2.4 | 2.45 | 2.45 | 0.0 (0.0%) | 777,000 |
23 Oct 2023 | USD | 2.65 | 2.7 | 2.44 | 2.45 | 2.45 | -0.25 (-9.26%) | 852,300 |
20 Oct 2023 | USD | 2.78 | 2.85 | 2.66 | 2.7 | 2.7 | -0.08 (-2.88%) | 706,700 |