Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.73 | 1.81 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 140,400 |
20 Nov 2023 | USD | 1.74 | 1.8 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 120,800 |
17 Nov 2023 | USD | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -0.02 (-1.14%) | 156,200 |
16 Nov 2023 | USD | 1.8 | 1.81 | 1.68 | 1.75 | 1.75 | -0.07 (-3.85%) | 215,400 |
15 Nov 2023 | USD | 1.81 | 1.86 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 119,400 |
14 Nov 2023 | USD | 1.77 | 2 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 248,800 |
13 Nov 2023 | USD | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -0.03 (-1.65%) | 108,500 |
10 Nov 2023 | USD | 1.85 | 1.85 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 108,900 |
9 Nov 2023 | USD | 1.81 | 1.87 | 1.79 | 1.83 | 1.83 | +0.05 (+2.81%) | 139,900 |
8 Nov 2023 | USD | 1.84 | 1.86 | 1.74 | 1.78 | 1.78 | -0.07 (-3.78%) | 135,600 |
7 Nov 2023 | USD | 1.89 | 1.89 | 1.75 | 1.85 | 1.85 | -0.06 (-3.14%) | 262,700 |
6 Nov 2023 | USD | 1.98 | 2.04 | 1.9 | 1.91 | 1.91 | -0.08 (-4.02%) | 213,400 |
3 Nov 2023 | USD | 1.95 | 2.03 | 1.94 | 1.99 | 1.99 | +0.02 (+1.02%) | 159,900 |
2 Nov 2023 | USD | 1.95 | 2 | 1.89 | 1.97 | 1.97 | +0.04 (+2.07%) | 129,100 |
1 Nov 2023 | USD | 1.93 | 1.98 | 1.88 | 1.93 | 1.93 | +0.01 (+0.52%) | 194,800 |
31 Oct 2023 | USD | 2.01 | 2.05 | 1.92 | 1.92 | 1.92 | -0.11 (-5.42%) | 195,300 |
30 Oct 2023 | USD | 2.15 | 2.17 | 1.96 | 2.03 | 2.03 | -0.13 (-6.02%) | 372,400 |
27 Oct 2023 | USD | 2.1 | 2.25 | 1.99 | 2.16 | 2.16 | +0.13 (+6.40%) | 510,500 |
26 Oct 2023 | USD | 2.14 | 2.14 | 1.97 | 2.03 | 2.03 | -0.1 (-4.69%) | 361,400 |
25 Oct 2023 | USD | 2.15 | 2.2 | 2.06 | 2.13 | 2.13 | -0.05 (-2.29%) | 261,200 |
24 Oct 2023 | USD | 2.17 | 2.23 | 2.13 | 2.18 | 2.18 | 0.0 (0.0%) | 208,900 |
23 Oct 2023 | USD | 2.29 | 2.37 | 2.16 | 2.18 | 2.18 | -0.23 (-9.54%) | 376,200 |
20 Oct 2023 | USD | 2.48 | 2.49 | 2.24 | 2.41 | 2.41 | -0.09 (-3.60%) | 706,500 |
19 Oct 2023 | USD | 2.25 | 2.5 | 2.15 | 2.5 | 2.5 | +0.14 (+5.93%) | 943,000 |
18 Oct 2023 | USD | 2.39 | 2.81 | 2.32 | 2.36 | 2.36 | +0.04 (+1.72%) | 1,722,900 |
17 Oct 2023 | USD | 2.16 | 2.36 | 2.16 | 2.32 | 2.32 | +0.1 (+4.50%) | 311,800 |
16 Oct 2023 | USD | 2.27 | 2.28 | 2.1 | 2.22 | 2.22 | -0.05 (-2.20%) | 498,500 |
13 Oct 2023 | USD | 2.01 | 2.32 | 1.94 | 2.27 | 2.27 | +0.38 (+20.11%) | 896,700 |
12 Oct 2023 | USD | 1.96 | 1.96 | 1.84 | 1.89 | 1.89 | -0.1 (-5.03%) | 231,700 |
11 Oct 2023 | USD | 2.07 | 2.07 | 1.85 | 1.99 | 1.99 | -0.11 (-5.24%) | 415,000 |