Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 1.86 | 2.1 | 1.73 | 2.04 | 2.04 | +0.22 (+12.09%) | 105,400 |
21 Nov 2023 | USD | 1.65 | 1.84 | 1.65 | 1.82 | 1.82 | +0.11 (+6.43%) | 72,700 |
20 Nov 2023 | USD | 2.11 | 2.18 | 1.61 | 1.71 | 1.71 | +0.27 (+18.75%) | 693,300 |
17 Nov 2023 | USD | 1.52 | 1.53 | 1.34 | 1.44 | 1.44 | -0.11 (-7.10%) | 52,400 |
16 Nov 2023 | USD | 1.5 | 1.56 | 1.5 | 1.55 | 1.55 | +0.04 (+2.65%) | 5,200 |
15 Nov 2023 | USD | 1.49 | 1.55 | 1.4 | 1.51 | 1.51 | +0.05 (+3.42%) | 13,100 |
14 Nov 2023 | USD | 1.54 | 1.54 | 1.43 | 1.46 | 1.46 | -0.03 (-2.01%) | 29,600 |
13 Nov 2023 | USD | 1.46 | 1.5 | 1.43 | 1.49 | 1.49 | -0.02 (-1.32%) | 10,300 |
10 Nov 2023 | USD | 1.47 | 1.58 | 1.42 | 1.51 | 1.51 | -0.03 (-1.95%) | 29,100 |
9 Nov 2023 | USD | 1.51 | 1.55 | 1.49 | 1.54 | 1.54 | +0.02 (+1.32%) | 9,100 |
8 Nov 2023 | USD | 1.5 | 1.58 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 13,900 |
7 Nov 2023 | USD | 1.5 | 1.58 | 1.48 | 1.54 | 1.54 | +0.04 (+2.67%) | 25,700 |
6 Nov 2023 | USD | 1.52 | 1.55 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 32,500 |
3 Nov 2023 | USD | 1.33 | 1.59 | 1.32 | 1.51 | 1.51 | +0.19 (+14.39%) | 77,300 |
2 Nov 2023 | USD | 1.3 | 1.32 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 36,000 |
1 Nov 2023 | USD | 1.29 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 14,800 |
31 Oct 2023 | USD | 1.35 | 1.35 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 26,200 |
30 Oct 2023 | USD | 1.3 | 1.3 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 19,200 |
27 Oct 2023 | USD | 1.23 | 1.37 | 1.21 | 1.28 | 1.28 | +0.07 (+5.79%) | 99,300 |
26 Oct 2023 | USD | 1.27 | 1.27 | 1.15 | 1.21 | 1.21 | -0.06 (-4.72%) | 33,500 |
25 Oct 2023 | USD | 1.37 | 1.49 | 1.27 | 1.27 | 1.27 | -0.1 (-7.30%) | 24,500 |
24 Oct 2023 | USD | 1.42 | 1.42 | 1.31 | 1.37 | 1.37 | -0.04 (-2.84%) | 20,700 |
23 Oct 2023 | USD | 1.46 | 1.5 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 9,500 |
20 Oct 2023 | USD | 1.67 | 1.68 | 1.38 | 1.45 | 1.45 | -0.19 (-11.59%) | 39,700 |
19 Oct 2023 | USD | 1.84 | 1.84 | 1.63 | 1.64 | 1.64 | -0.16 (-8.89%) | 11,400 |
18 Oct 2023 | USD | 1.78 | 1.83 | 1.78 | 1.8 | 1.8 | +0.03 (+1.69%) | 11,900 |
17 Oct 2023 | USD | 1.79 | 1.85 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 10,900 |
16 Oct 2023 | USD | 1.83 | 1.9 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 4,700 |
13 Oct 2023 | USD | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 19,000 |
12 Oct 2023 | USD | 1.92 | 1.93 | 1.86 | 1.87 | 1.87 | +0.02 (+1.08%) | 1,800 |