Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 2,800 |
22 Nov 2023 | USD | 1.44 | 1.45 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 3,500 |
21 Nov 2023 | USD | 1.46 | 1.46 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 4,800 |
20 Nov 2023 | USD | 1.46 | 1.57 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 9,300 |
17 Nov 2023 | USD | 1.59 | 1.59 | 1.44 | 1.5 | 1.5 | +0.06 (+4.17%) | 9,800 |
16 Nov 2023 | USD | 1.4 | 1.558 | 1.38 | 1.44 | 1.44 | +0.015 (+1.05%) | 15,200 |
15 Nov 2023 | USD | 1.5 | 1.58 | 1.405 | 1.425 | 1.425 | -0.075 (-5%) | 12,200 |
14 Nov 2023 | USD | 1.48 | 1.6 | 1.471 | 1.5 | 1.5 | -0.02 (-1.32%) | 11,000 |
13 Nov 2023 | USD | 1.58 | 1.76 | 1.51 | 1.52 | 1.52 | -0.06 (-3.80%) | 10,600 |
10 Nov 2023 | USD | 1.75 | 1.75 | 1.52 | 1.58 | 1.58 | -0.17 (-9.71%) | 17,700 |
9 Nov 2023 | USD | 1.81 | 1.85 | 1.75 | 1.75 | 1.75 | -0.1 (-5.41%) | 2,300 |
8 Nov 2023 | USD | 1.83 | 1.911 | 1.74 | 1.85 | 1.85 | +0.05 (+2.78%) | 4,800 |
7 Nov 2023 | USD | 1.8 | 1.928 | 1.762 | 1.8 | 1.8 | 0.0 (0.0%) | 7,200 |
6 Nov 2023 | USD | 1.89 | 2 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 10,000 |
3 Nov 2023 | USD | 1.88 | 1.96 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 6,500 |
2 Nov 2023 | USD | 1.8 | 1.88 | 1.7 | 1.88 | 1.88 | +0.07 (+3.87%) | 23,300 |
1 Nov 2023 | USD | 1.8 | 1.93 | 1.8 | 1.81 | 1.81 | +0.06 (+3.43%) | 8,300 |
31 Oct 2023 | USD | 1.83 | 1.914 | 1.7 | 1.75 | 1.75 | -0.08 (-4.37%) | 12,900 |
30 Oct 2023 | USD | 1.85 | 1.92 | 1.83 | 1.83 | 1.83 | +0.03 (+1.67%) | 6,200 |
27 Oct 2023 | USD | 1.76 | 1.842 | 1.75 | 1.8 | 1.8 | -0.005 (-0.28%) | 11,600 |
26 Oct 2023 | USD | 1.93 | 2.09 | 1.75 | 1.805 | 1.805 | -0.095 (-5%) | 13,900 |
25 Oct 2023 | USD | 1.89 | 1.97 | 1.83 | 1.9 | 1.9 | +0.08 (+4.40%) | 14,700 |
24 Oct 2023 | USD | 1.9 | 1.991 | 1.82 | 1.82 | 1.82 | -0.02 (-1.09%) | 7,400 |
23 Oct 2023 | USD | 2.14 | 2.14 | 1.84 | 1.84 | 1.84 | -0.07 (-3.66%) | 18,400 |
20 Oct 2023 | USD | 2 | 2.04 | 1.82 | 1.91 | 1.91 | -0.11 (-5.45%) | 34,200 |
19 Oct 2023 | USD | 2.06 | 2.147 | 2 | 2.02 | 2.02 | -0.04 (-1.94%) | 3,500 |
18 Oct 2023 | USD | 2.1 | 2.18 | 2.06 | 2.06 | 2.06 | -0.05 (-2.37%) | 10,000 |
17 Oct 2023 | USD | 2.07 | 2.13 | 2.06 | 2.11 | 2.11 | +0.04 (+1.93%) | 7,300 |
16 Oct 2023 | USD | 2.06 | 2.15 | 2.06 | 2.07 | 2.07 | -0.04 (-1.90%) | 16,900 |
13 Oct 2023 | USD | 2.18 | 2.18 | 2.09 | 2.11 | 2.11 | +0.03 (+1.44%) | 2,600 |