Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.6 | 1.63 | 1.55 | 1.6 | 1.6 | +0.05 (+3.23%) | 95,600 |
30 Nov 2023 | USD | 1.64 | 1.65 | 1.55 | 1.55 | 1.55 | -0.09 (-5.49%) | 146,300 |
29 Nov 2023 | USD | 1.75 | 1.76 | 1.627 | 1.64 | 1.64 | -0.14 (-7.87%) | 169,600 |
28 Nov 2023 | USD | 1.81 | 1.85 | 1.76 | 1.78 | 1.78 | -0.05 (-2.73%) | 55,500 |
27 Nov 2023 | USD | 1.896 | 1.94 | 1.83 | 1.83 | 1.83 | -0.077 (-4.04%) | 35,500 |
24 Nov 2023 | USD | 1.9 | 1.91 | 1.888 | 1.907 | 1.907 | -0.018 (-0.94%) | 49,100 |
22 Nov 2023 | USD | 1.93 | 1.95 | 1.91 | 1.925 | 1.925 | -0.03 (-1.53%) | 29,200 |
21 Nov 2023 | USD | 2.028 | 2.028 | 1.955 | 1.955 | 1.955 | -0.007 (-0.36%) | 18,400 |
20 Nov 2023 | USD | 2 | 2.01 | 1.95 | 1.962 | 1.962 | -0.018 (-0.91%) | 27,600 |
17 Nov 2023 | USD | 1.974 | 2.003 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 24,400 |
16 Nov 2023 | USD | 2.05 | 2.06 | 1.98 | 1.99 | 1.99 | -0.09 (-4.33%) | 85,900 |
15 Nov 2023 | USD | 2.08 | 2.172 | 2.08 | 2.08 | 2.08 | -0.03 (-1.42%) | 26,400 |
14 Nov 2023 | USD | 2.12 | 2.18 | 2.097 | 2.11 | 2.11 | 0.0 (0.0%) | 35,300 |
13 Nov 2023 | USD | 2.04 | 2.12 | 2.04 | 2.11 | 2.11 | +0.01 (+0.48%) | 32,900 |
10 Nov 2023 | USD | 2.18 | 2.18 | 2.04 | 2.1 | 2.1 | -0.02 (-0.94%) | 47,400 |
9 Nov 2023 | USD | 2.18 | 2.363 | 2.055 | 2.12 | 2.12 | -0.05 (-2.30%) | 164,300 |
8 Nov 2023 | USD | 1.925 | 2.17 | 1.925 | 2.17 | 2.17 | +0.262 (+13.73%) | 87,800 |
7 Nov 2023 | USD | 1.897 | 1.91 | 1.88 | 1.908 | 1.908 | +0.028 (+1.49%) | 41,900 |
6 Nov 2023 | USD | 1.96 | 2.04 | 1.87 | 1.88 | 1.88 | -0.075 (-3.84%) | 97,500 |
3 Nov 2023 | USD | 2.04 | 2.049 | 1.94 | 1.955 | 1.955 | -0.065 (-3.22%) | 99,000 |
2 Nov 2023 | USD | 1.914 | 2.05 | 1.914 | 2.02 | 2.02 | +0.16 (+8.60%) | 38,800 |
1 Nov 2023 | USD | 1.96 | 1.962 | 1.85 | 1.86 | 1.86 | -0.08 (-4.12%) | 75,700 |
31 Oct 2023 | USD | 1.93 | 1.94 | 1.841 | 1.94 | 1.94 | +0.11 (+6.01%) | 160,900 |
30 Oct 2023 | USD | 1.9 | 1.95 | 1.81 | 1.83 | 1.83 | -0.096 (-4.98%) | 114,200 |
27 Oct 2023 | USD | 2 | 2.056 | 1.917 | 1.926 | 1.926 | -0.078 (-3.89%) | 26,500 |
26 Oct 2023 | USD | 2 | 2.05 | 1.95 | 2.004 | 2.004 | +0.004 (+0.20%) | 73,900 |
25 Oct 2023 | USD | 2.14 | 2.14 | 2 | 2 | 2 | -0.07 (-3.38%) | 84,400 |
24 Oct 2023 | USD | 2.05 | 2.14 | 2.04 | 2.07 | 2.07 | +0.04 (+1.97%) | 40,300 |
23 Oct 2023 | USD | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -0.08 (-3.79%) | 52,700 |
20 Oct 2023 | USD | 2.19 | 2.19 | 2.02 | 2.11 | 2.11 | -0.03 (-1.40%) | 25,800 |