Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 1.61 | 1.63 | 1.42 | 1.44 | 1.44 | -0.17 (-10.56%) | 204,700 |
27 Nov 2023 | USD | 1.61 | 1.68 | 1.6 | 1.61 | 1.61 | +0.03 (+1.90%) | 67,200 |
24 Nov 2023 | USD | 1.64 | 1.7 | 1.57 | 1.58 | 1.58 | -0.05 (-3.07%) | 27,400 |
22 Nov 2023 | USD | 1.66 | 1.71 | 1.62 | 1.63 | 1.63 | +0.03 (+1.88%) | 42,300 |
21 Nov 2023 | USD | 1.66 | 1.74 | 1.56 | 1.6 | 1.6 | -0.11 (-6.43%) | 218,900 |
20 Nov 2023 | USD | 1.83 | 1.95 | 1.69 | 1.71 | 1.71 | -0.09 (-5%) | 284,100 |
17 Nov 2023 | USD | 1.5 | 1.85 | 1.45 | 1.8 | 1.8 | +0.31 (+20.81%) | 437,600 |
16 Nov 2023 | USD | 1.44 | 1.52 | 1.375 | 1.49 | 1.49 | +0.09 (+6.43%) | 278,100 |
15 Nov 2023 | USD | 1.375 | 1.43 | 1.35 | 1.4 | 1.4 | +0.04 (+2.94%) | 111,700 |
14 Nov 2023 | USD | 1.44 | 1.445 | 1.28 | 1.36 | 1.36 | -0.12 (-8.11%) | 278,000 |
13 Nov 2023 | USD | 1.57 | 1.57 | 1.33 | 1.48 | 1.48 | +0.02 (+1.37%) | 309,700 |
10 Nov 2023 | USD | 1.31 | 1.46 | 1.23 | 1.46 | 1.46 | +0.13 (+9.77%) | 1,427,000 |
9 Nov 2023 | USD | 3.92 | 3.92 | 1.02 | 1.33 | 1.33 | -2.8 (-67.80%) | 3,411,000 |
8 Nov 2023 | USD | 4.12 | 4.155 | 3.74 | 4.13 | 4.13 | +0.01 (+0.24%) | 63,000 |
7 Nov 2023 | USD | 4.025 | 4.343 | 4.01 | 4.12 | 4.12 | +0.16 (+4.04%) | 37,900 |
6 Nov 2023 | USD | 4.45 | 4.625 | 3.91 | 3.96 | 3.96 | -0.44 (-10%) | 84,400 |
3 Nov 2023 | USD | 4.11 | 4.625 | 4.11 | 4.4 | 4.4 | +0.34 (+8.37%) | 68,700 |
2 Nov 2023 | USD | 4.07 | 4.335 | 3.97 | 4.06 | 4.06 | -0.01 (-0.25%) | 66,100 |
1 Nov 2023 | USD | 3.98 | 4.15 | 3.98 | 4.07 | 4.07 | +0.04 (+0.99%) | 23,400 |
31 Oct 2023 | USD | 3.75 | 4.06 | 3.67 | 4.03 | 4.03 | +0.28 (+7.47%) | 43,700 |
30 Oct 2023 | USD | 3.66 | 3.92 | 3.46 | 3.75 | 3.75 | +0.09 (+2.46%) | 59,800 |
27 Oct 2023 | USD | 4.14 | 4.388 | 3.55 | 3.66 | 3.66 | -0.47 (-11.38%) | 60,600 |
26 Oct 2023 | USD | 4.1 | 4.3 | 3.98 | 4.13 | 4.13 | +0.01 (+0.24%) | 75,000 |
25 Oct 2023 | USD | 3.46 | 4.3 | 3.43 | 4.12 | 4.12 | +0.61 (+17.38%) | 110,700 |
24 Oct 2023 | USD | 3.49 | 3.82 | 3.45 | 3.51 | 3.51 | +0.02 (+0.57%) | 46,000 |
23 Oct 2023 | USD | 3.4 | 3.72 | 3.35 | 3.49 | 3.49 | +0.11 (+3.25%) | 65,300 |
20 Oct 2023 | USD | 3.37 | 3.54 | 3.37 | 3.38 | 3.38 | +0.04 (+1.20%) | 44,500 |
19 Oct 2023 | USD | 3.74 | 3.98 | 3.32 | 3.34 | 3.34 | -0.45 (-11.87%) | 244,800 |
18 Oct 2023 | USD | 4.06 | 4.12 | 3.71 | 3.79 | 3.79 | -0.26 (-6.42%) | 70,000 |
17 Oct 2023 | USD | 4.23 | 4.505 | 4.02 | 4.05 | 4.05 | -0.18 (-4.26%) | 80,900 |