Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 1.9 | 1.9 | 1.71 | 1.75 | 1.75 | -0.03 (-1.69%) | 23,000 |
12 Dec 2023 | USD | 1.91 | 1.91 | 1.75 | 1.78 | 1.78 | -0.13 (-6.81%) | 38,200 |
11 Dec 2023 | USD | 1.94 | 2 | 1.827 | 1.91 | 1.91 | +0.06 (+3.24%) | 15,100 |
8 Dec 2023 | USD | 1.878 | 1.878 | 1.78 | 1.85 | 1.85 | -0.04 (-2.12%) | 10,700 |
7 Dec 2023 | USD | 1.75 | 1.91 | 1.719 | 1.89 | 1.89 | +0.12 (+6.78%) | 31,000 |
6 Dec 2023 | USD | 1.81 | 1.835 | 1.77 | 1.77 | 1.77 | -0.032 (-1.78%) | 33,200 |
5 Dec 2023 | USD | 1.786 | 1.846 | 1.755 | 1.802 | 1.802 | +0.042 (+2.39%) | 11,500 |
4 Dec 2023 | USD | 1.72 | 1.81 | 1.72 | 1.76 | 1.76 | -0.03 (-1.68%) | 21,000 |
1 Dec 2023 | USD | 1.75 | 1.82 | 1.75 | 1.79 | 1.79 | +0.005 (+0.28%) | 27,700 |
30 Nov 2023 | USD | 1.76 | 1.89 | 1.76 | 1.785 | 1.785 | -0.035 (-1.92%) | 13,200 |
29 Nov 2023 | USD | 1.85 | 1.9 | 1.76 | 1.82 | 1.82 | +0.02 (+1.11%) | 7,800 |
28 Nov 2023 | USD | 2.06 | 2.1 | 1.8 | 1.8 | 1.8 | -0.05 (-2.70%) | 20,000 |
27 Nov 2023 | USD | 1.89 | 1.943 | 1.771 | 1.85 | 1.85 | +0.07 (+3.93%) | 43,800 |
24 Nov 2023 | USD | 1.84 | 1.87 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 21,100 |
22 Nov 2023 | USD | 1.83 | 2.01 | 1.78 | 1.8 | 1.8 | -0.08 (-4.26%) | 13,000 |
21 Nov 2023 | USD | 1.86 | 1.985 | 1.84 | 1.88 | 1.88 | -0.09 (-4.57%) | 5,000 |
20 Nov 2023 | USD | 2.08 | 2.08 | 1.914 | 1.97 | 1.97 | +0.05 (+2.60%) | 30,800 |
17 Nov 2023 | USD | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -0.1 (-4.95%) | 38,800 |
16 Nov 2023 | USD | 1.97 | 2.09 | 1.94 | 2.02 | 2.02 | +0.01 (+0.50%) | 17,800 |
15 Nov 2023 | USD | 2.09 | 2.09 | 1.999 | 2.01 | 2.01 | -0.04 (-1.95%) | 14,200 |
14 Nov 2023 | USD | 2.12 | 2.13 | 2.05 | 2.05 | 2.05 | -0.07 (-3.30%) | 18,000 |
13 Nov 2023 | USD | 2.12 | 2.18 | 2.09 | 2.12 | 2.12 | +0.02 (+0.95%) | 32,200 |
10 Nov 2023 | USD | 2.17 | 2.17 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 16,100 |
9 Nov 2023 | USD | 2.15 | 2.15 | 2.045 | 2.07 | 2.07 | +0.08 (+4.02%) | 22,700 |
8 Nov 2023 | USD | 2.13 | 2.13 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 11,700 |
7 Nov 2023 | USD | 2.124 | 2.135 | 1.72 | 2 | 2 | -0.11 (-5.21%) | 74,100 |
6 Nov 2023 | USD | 2.2 | 2.2 | 2.1 | 2.11 | 2.11 | -0.06 (-2.76%) | 13,800 |
3 Nov 2023 | USD | 2.18 | 2.2 | 2.11 | 2.17 | 2.17 | +0.03 (+1.40%) | 14,800 |
2 Nov 2023 | USD | 2.1 | 2.14 | 2.08 | 2.14 | 2.14 | +0.06 (+2.88%) | 9,600 |
1 Nov 2023 | USD | 2.06 | 2.126 | 2 | 2.08 | 2.08 | -0.04 (-1.89%) | 6,000 |