Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 1.82 | 1.82 | 1.75 | 1.78 | 1.78 | +0.02 (+1.14%) | 10,000 |
22 Nov 2023 | USD | 1.835 | 1.835 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 2,600 |
21 Nov 2023 | USD | 1.89 | 1.909 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 13,800 |
20 Nov 2023 | USD | 1.775 | 2.27 | 1.775 | 1.83 | 1.83 | +0.12 (+7.02%) | 58,500 |
17 Nov 2023 | USD | 1.64 | 1.77 | 1.64 | 1.71 | 1.71 | +0.06 (+3.64%) | 5,200 |
16 Nov 2023 | USD | 1.645 | 1.76 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 17,000 |
15 Nov 2023 | USD | 1.53 | 1.734 | 1.52 | 1.65 | 1.65 | +0.08 (+5.10%) | 9,800 |
14 Nov 2023 | USD | 1.42 | 1.59 | 1.42 | 1.57 | 1.57 | +0.17 (+12.14%) | 16,100 |
13 Nov 2023 | USD | 1.52 | 1.62 | 1.32 | 1.4 | 1.4 | -0.21 (-13.04%) | 21,900 |
10 Nov 2023 | USD | 1.75 | 1.79 | 1.53 | 1.61 | 1.61 | -0.11 (-6.40%) | 28,600 |
9 Nov 2023 | USD | 1.98 | 2.015 | 1.55 | 1.72 | 1.72 | -0.41 (-19.25%) | 61,400 |
8 Nov 2023 | USD | 1.64 | 2.38 | 1.545 | 2.13 | 2.13 | +0.43 (+25.29%) | 328,700 |
7 Nov 2023 | USD | 1.71 | 1.88 | 1.67 | 1.7 | 1.7 | -0.04 (-2.30%) | 7,000 |
6 Nov 2023 | USD | 1.91 | 2.01 | 1.71 | 1.74 | 1.74 | -0.18 (-9.38%) | 15,200 |
3 Nov 2023 | USD | 1.9 | 1.98 | 1.9 | 1.92 | 1.92 | +0.12 (+6.67%) | 7,300 |
2 Nov 2023 | USD | 1.89 | 1.984 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 13,900 |
1 Nov 2023 | USD | 1.95 | 1.97 | 1.8 | 1.8 | 1.8 | -0.14 (-7.22%) | 8,200 |
31 Oct 2023 | USD | 2.004 | 2.004 | 1.92 | 1.94 | 1.94 | -0.06 (-3%) | 5,700 |
30 Oct 2023 | USD | 2.014 | 2.04 | 2 | 2 | 2 | 0.0 (0.0%) | 4,400 |
27 Oct 2023 | USD | 2.01 | 2.11 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 7,200 |
26 Oct 2023 | USD | 2.3 | 2.3 | 2.01 | 2.01 | 2.01 | -0.13 (-6.07%) | 7,200 |
25 Oct 2023 | USD | 2.13 | 2.19 | 2.09 | 2.14 | 2.14 | +0.06 (+2.88%) | 3,600 |
24 Oct 2023 | USD | 1.941 | 2.22 | 1.941 | 2.08 | 2.08 | +0.1 (+5.05%) | 14,700 |
23 Oct 2023 | USD | 2.02 | 2.15 | 1.85 | 1.98 | 1.98 | -0.1 (-4.81%) | 12,300 |
20 Oct 2023 | USD | 2.16 | 2.25 | 2.02 | 2.08 | 2.08 | -0.04 (-1.89%) | 28,100 |
19 Oct 2023 | USD | 2.19 | 2.19 | 2.11 | 2.12 | 2.12 | -0.05 (-2.30%) | 8,600 |
18 Oct 2023 | USD | 2.29 | 2.4 | 2.105 | 2.17 | 2.17 | -0.19 (-8.05%) | 22,800 |
17 Oct 2023 | USD | 2.54 | 2.728 | 2.36 | 2.36 | 2.36 | -0.25 (-9.58%) | 49,900 |
16 Oct 2023 | USD | 2.98 | 2.98 | 2.61 | 2.61 | 2.61 | -0.3 (-10.31%) | 29,900 |
13 Oct 2023 | USD | 2.92 | 3.09 | 2.85 | 2.91 | 2.91 | -0.01 (-0.34%) | 9,300 |