Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | +0.09 (+5.03%) | 73,100 |
30 Nov 2023 | USD | 1.83 | 1.97 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 9,600 |
29 Nov 2023 | USD | 1.91 | 1.95 | 1.79 | 1.79 | 1.79 | -0.17 (-8.67%) | 5,800 |
28 Nov 2023 | USD | 1.94 | 1.98 | 1.76 | 1.96 | 1.96 | +0.09 (+4.81%) | 6,900 |
27 Nov 2023 | USD | 1.95 | 1.99 | 1.77 | 1.87 | 1.87 | +0.043 (+2.35%) | 6,500 |
24 Nov 2023 | USD | 1.99 | 2.01 | 1.82 | 1.827 | 1.827 | +0.027 (+1.50%) | 10,300 |
22 Nov 2023 | USD | 1.8 | 1.84 | 1.8 | 1.8 | 1.8 | -0.025 (-1.37%) | 13,100 |
21 Nov 2023 | USD | 1.98 | 1.98 | 1.825 | 1.825 | 1.825 | -0.065 (-3.44%) | 1,500 |
20 Nov 2023 | USD | 2.03 | 2.03 | 1.848 | 1.89 | 1.89 | -0.035 (-1.82%) | 13,800 |
17 Nov 2023 | USD | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | -0.055 (-2.78%) | 2,228 |
16 Nov 2023 | USD | 1.892 | 2 | 1.892 | 1.98 | 1.98 | +0.094 (+4.98%) | 5,900 |
15 Nov 2023 | USD | 1.94 | 2 | 1.886 | 1.886 | 1.886 | -0.014 (-0.74%) | 18,000 |
14 Nov 2023 | USD | 2 | 2 | 1.88 | 1.9 | 1.9 | +0.143 (+8.14%) | 22,100 |
13 Nov 2023 | USD | 1.804 | 1.89 | 1.75 | 1.757 | 1.757 | +0.017 (+0.98%) | 62,600 |
10 Nov 2023 | USD | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -0.05 (-2.79%) | 4,700 |
9 Nov 2023 | USD | 1.81 | 1.85 | 1.79 | 1.79 | 1.79 | +0.03 (+1.70%) | 800 |
8 Nov 2023 | USD | 1.83 | 1.87 | 1.75 | 1.76 | 1.76 | -0.13 (-6.88%) | 17,300 |
7 Nov 2023 | USD | 1.88 | 1.92 | 1.78 | 1.89 | 1.89 | +0.022 (+1.18%) | 11,600 |
6 Nov 2023 | USD | 1.75 | 1.95 | 1.75 | 1.868 | 1.868 | -0.002 (-0.11%) | 185,300 |
3 Nov 2023 | USD | 1.78 | 1.87 | 1.73 | 1.87 | 1.87 | +0.135 (+7.78%) | 23,100 |
2 Nov 2023 | USD | 1.86 | 1.86 | 1.73 | 1.735 | 1.735 | -0.015 (-0.86%) | 114,600 |
1 Nov 2023 | USD | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +0.05 (+2.94%) | 3,400 |
31 Oct 2023 | USD | 1.73 | 1.75 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 72,600 |
30 Oct 2023 | USD | 1.73 | 1.75 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 48,300 |
27 Oct 2023 | USD | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 8,200 |
26 Oct 2023 | USD | 1.75 | 1.757 | 1.73 | 1.73 | 1.73 | -0.022 (-1.26%) | 6,800 |
25 Oct 2023 | USD | 1.76 | 1.78 | 1.75 | 1.752 | 1.752 | -0.018 (-1.02%) | 12,300 |
24 Oct 2023 | USD | 1.8 | 1.81 | 1.77 | 1.77 | 1.77 | -0.055 (-3.01%) | 5,400 |
23 Oct 2023 | USD | 1.82 | 1.85 | 1.81 | 1.825 | 1.825 | -0.035 (-1.88%) | 3,100 |
20 Oct 2023 | USD | 1.92 | 1.96 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 8,600 |