Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 1.22 | 1.28 | 1.16 | 1.21 | 1.21 | +0.06 (+5.22%) | 184,800 |
16 Nov 2023 | USD | 1.22 | 1.23 | 1.05 | 1.15 | 1.15 | -0.06 (-4.96%) | 281,200 |
15 Nov 2023 | USD | 1.23 | 1.315 | 1.17 | 1.21 | 1.21 | -0.01 (-0.82%) | 535,500 |
14 Nov 2023 | USD | 1.24 | 1.29 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 721,800 |
13 Nov 2023 | USD | 1.32 | 1.36 | 1.16 | 1.2 | 1.2 | -1.04 (-46.43%) | 1,835,000 |
10 Nov 2023 | USD | 2.29 | 2.507 | 2.23 | 2.24 | 2.24 | -0.37 (-14.18%) | 78,000 |
9 Nov 2023 | USD | 3.15 | 3.16 | 2.56 | 2.61 | 2.61 | -0.54 (-17.14%) | 94,000 |
8 Nov 2023 | USD | 3.19 | 3.392 | 3.11 | 3.15 | 3.15 | +0.03 (+0.96%) | 112,900 |
7 Nov 2023 | USD | 2.85 | 3.17 | 2.8 | 3.12 | 3.12 | +0.37 (+13.45%) | 98,100 |
6 Nov 2023 | USD | 2.58 | 2.83 | 2.52 | 2.75 | 2.75 | +0.29 (+11.79%) | 74,500 |
3 Nov 2023 | USD | 2.19 | 2.48 | 2.19 | 2.46 | 2.46 | +0.29 (+13.36%) | 19,700 |
2 Nov 2023 | USD | 2 | 2.19 | 2 | 2.17 | 2.17 | +0.17 (+8.50%) | 21,300 |
1 Nov 2023 | USD | 2.02 | 2.1 | 1.962 | 2 | 2 | -0.01 (-0.50%) | 30,000 |
31 Oct 2023 | USD | 2.02 | 2.05 | 1.91 | 2.01 | 2.01 | -0.06 (-2.90%) | 19,400 |
30 Oct 2023 | USD | 2.11 | 2.11 | 1.9 | 2.07 | 2.07 | +0.08 (+4.02%) | 25,300 |
27 Oct 2023 | USD | 2.14 | 2.14 | 1.87 | 1.99 | 1.99 | -0.05 (-2.45%) | 34,400 |
26 Oct 2023 | USD | 2.06 | 2.12 | 1.96 | 2.04 | 2.04 | -0.03 (-1.45%) | 37,700 |
25 Oct 2023 | USD | 2.36 | 2.36 | 2.05 | 2.07 | 2.07 | -0.1 (-4.61%) | 70,100 |
24 Oct 2023 | USD | 2.28 | 2.3 | 2.1 | 2.17 | 2.17 | -0.13 (-5.65%) | 55,200 |
23 Oct 2023 | USD | 2.374 | 2.47 | 2.25 | 2.3 | 2.3 | -0.15 (-6.12%) | 32,800 |
20 Oct 2023 | USD | 2.35 | 2.62 | 2.35 | 2.45 | 2.45 | +0.05 (+2.08%) | 30,000 |
19 Oct 2023 | USD | 2.49 | 2.715 | 2.35 | 2.4 | 2.4 | 0.0 (0.0%) | 58,100 |
18 Oct 2023 | USD | 2.5 | 2.59 | 2.28 | 2.4 | 2.4 | +0.09 (+3.90%) | 161,200 |
17 Oct 2023 | USD | 2.2 | 2.4 | 2.2 | 2.31 | 2.31 | 0.0 (0.0%) | 18,700 |
16 Oct 2023 | USD | 2.48 | 2.5 | 2.15 | 2.31 | 2.31 | -0.01 (-0.43%) | 65,200 |
13 Oct 2023 | USD | 2.31 | 2.55 | 2.28 | 2.32 | 2.32 | -0.03 (-1.28%) | 33,600 |
12 Oct 2023 | USD | 2.59 | 2.59 | 2.18 | 2.35 | 2.35 | -0.05 (-2.08%) | 65,600 |
11 Oct 2023 | USD | 2.41 | 2.5 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 49,200 |
10 Oct 2023 | USD | 2.62 | 2.9 | 2.4 | 2.4 | 2.4 | -0.26 (-9.77%) | 171,000 |
9 Oct 2023 | USD | 2.87 | 2.89 | 2.55 | 2.66 | 2.66 | -0.13 (-4.66%) | 60,300 |