Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 1.88 | 1.91 | 1.84 | 1.9 | 1.9 | +0.01 (+0.53%) | 50,200 |
28 Nov 2023 | USD | 1.84 | 1.9 | 1.81 | 1.89 | 1.89 | +0.01 (+0.53%) | 22,400 |
27 Nov 2023 | USD | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | +0.03 (+1.62%) | 17,300 |
24 Nov 2023 | USD | 1.93 | 1.93 | 1.85 | 1.85 | 1.85 | -0.11 (-5.61%) | 37,600 |
22 Nov 2023 | USD | 1.95 | 1.96 | 1.88 | 1.96 | 1.96 | -0.02 (-1.01%) | 27,900 |
21 Nov 2023 | USD | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | -0.01 (-0.50%) | 22,600 |
20 Nov 2023 | USD | 1.93 | 1.99 | 1.92 | 1.99 | 1.99 | +0.07 (+3.65%) | 33,800 |
17 Nov 2023 | USD | 1.96 | 1.96 | 1.9 | 1.92 | 1.92 | +0.045 (+2.40%) | 13,000 |
16 Nov 2023 | USD | 2.01 | 2.01 | 1.86 | 1.875 | 1.875 | -0.095 (-4.82%) | 24,100 |
15 Nov 2023 | USD | 1.93 | 2.03 | 1.929 | 1.97 | 1.97 | 0.0 (0.0%) | 74,400 |
14 Nov 2023 | USD | 1.88 | 1.99 | 1.863 | 1.97 | 1.97 | +0.08 (+4.23%) | 59,800 |
13 Nov 2023 | USD | 1.88 | 1.902 | 1.8 | 1.89 | 1.89 | +0.02 (+1.07%) | 92,600 |
10 Nov 2023 | USD | 1.91 | 1.92 | 1.853 | 1.87 | 1.87 | -0.07 (-3.61%) | 30,400 |
9 Nov 2023 | USD | 1.95 | 1.99 | 1.93 | 1.94 | 1.94 | -0.065 (-3.24%) | 74,000 |
8 Nov 2023 | USD | 1.94 | 2.02 | 1.92 | 2.005 | 2.005 | +0.005 (+0.25%) | 45,100 |
7 Nov 2023 | USD | 2 | 2 | 1.92 | 2 | 2 | -0.035 (-1.72%) | 51,800 |
6 Nov 2023 | USD | 1.96 | 2.04 | 1.95 | 2.035 | 2.035 | +0.055 (+2.78%) | 79,200 |
3 Nov 2023 | USD | 1.91 | 2.08 | 1.89 | 1.98 | 1.98 | +0.01 (+0.51%) | 176,200 |
2 Nov 2023 | USD | 1.91 | 1.978 | 1.88 | 1.97 | 1.97 | +0.06 (+3.14%) | 189,900 |
1 Nov 2023 | USD | 1.88 | 1.97 | 1.81 | 1.91 | 1.91 | +0.08 (+4.37%) | 1,031,600 |
31 Oct 2023 | USD | 1.88 | 1.88 | 1.75 | 1.83 | 1.83 | -0.09 (-4.69%) | 311,000 |
30 Oct 2023 | USD | 1.87 | 1.93 | 1.84 | 1.92 | 1.92 | +0.02 (+1.05%) | 120,500 |
27 Oct 2023 | USD | 1.84 | 1.93 | 1.82 | 1.9 | 1.9 | +0.05 (+2.70%) | 48,300 |
26 Oct 2023 | USD | 1.84 | 1.87 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 30,000 |
25 Oct 2023 | USD | 1.87 | 1.879 | 1.77 | 1.86 | 1.86 | -0.07 (-3.63%) | 16,900 |
24 Oct 2023 | USD | 1.98 | 1.98 | 1.831 | 1.93 | 1.93 | -0.12 (-5.85%) | 61,000 |
23 Oct 2023 | USD | 2.05 | 2.2 | 2.01 | 2.05 | 2.05 | +0.23 (+12.64%) | 244,500 |
20 Oct 2023 | USD | 1.72 | 1.82 | 1.67 | 1.82 | 1.82 | +0.16 (+9.64%) | 150,000 |
19 Oct 2023 | USD | 1.67 | 1.715 | 1.62 | 1.66 | 1.66 | +0.05 (+3.11%) | 10,100 |
18 Oct 2023 | USD | 1.7 | 1.7 | 1.571 | 1.61 | 1.61 | -0.09 (-5.29%) | 70,800 |