Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 2.11 | 2.215 | 2.09 | 2.21 | 2.21 | +0.12 (+5.74%) | 352,800 |
30 Nov 2023 | USD | 2.21 | 2.21 | 2.069 | 2.09 | 2.09 | -0.14 (-6.28%) | 285,600 |
29 Nov 2023 | USD | 2.107 | 2.23 | 2.1 | 2.23 | 2.23 | +0.14 (+6.70%) | 359,400 |
28 Nov 2023 | USD | 1.98 | 2.09 | 1.95 | 2.09 | 2.09 | +0.14 (+7.18%) | 210,100 |
27 Nov 2023 | USD | 1.83 | 1.96 | 1.83 | 1.95 | 1.95 | +0.12 (+6.56%) | 326,400 |
24 Nov 2023 | USD | 1.84 | 1.845 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 82,500 |
22 Nov 2023 | USD | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | -0.04 (-2.14%) | 191,900 |
21 Nov 2023 | USD | 1.88 | 1.94 | 1.87 | 1.87 | 1.87 | -0.023 (-1.22%) | 276,800 |
20 Nov 2023 | USD | 1.84 | 1.9 | 1.84 | 1.893 | 1.893 | -0.007 (-0.37%) | 64,900 |
17 Nov 2023 | USD | 1.935 | 1.935 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 155,300 |
16 Nov 2023 | USD | 1.89 | 1.93 | 1.89 | 1.92 | 1.92 | +0.04 (+2.13%) | 77,400 |
15 Nov 2023 | USD | 1.98 | 1.98 | 1.86 | 1.88 | 1.88 | -0.08 (-4.08%) | 314,300 |
14 Nov 2023 | USD | 1.88 | 1.98 | 1.88 | 1.96 | 1.96 | +0.08 (+4.26%) | 127,100 |
13 Nov 2023 | USD | 1.84 | 1.92 | 1.84 | 1.88 | 1.88 | +0.026 (+1.40%) | 104,600 |
10 Nov 2023 | USD | 1.874 | 1.88 | 1.842 | 1.854 | 1.854 | -0.026 (-1.38%) | 75,900 |
9 Nov 2023 | USD | 1.86 | 1.94 | 1.85 | 1.88 | 1.88 | -0.019 (-1.00%) | 199,500 |
8 Nov 2023 | USD | 1.91 | 1.937 | 1.869 | 1.899 | 1.899 | -0.041 (-2.11%) | 124,600 |
7 Nov 2023 | USD | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | -0.052 (-2.61%) | 83,100 |
6 Nov 2023 | USD | 2.03 | 2.07 | 1.98 | 1.992 | 1.992 | -0.078 (-3.77%) | 145,900 |
3 Nov 2023 | USD | 1.94 | 2.1 | 1.93 | 2.07 | 2.07 | +0.132 (+6.81%) | 405,000 |
2 Nov 2023 | USD | 1.9 | 1.938 | 1.876 | 1.938 | 1.938 | -0.002 (-0.10%) | 144,600 |
1 Nov 2023 | USD | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 61,000 |
31 Oct 2023 | USD | 2.055 | 2.055 | 1.925 | 1.95 | 1.95 | -0.01 (-0.51%) | 129,200 |
30 Oct 2023 | USD | 2.052 | 2.052 | 1.95 | 1.96 | 1.96 | -0.133 (-6.35%) | 151,000 |
27 Oct 2023 | USD | 2.06 | 2.105 | 1.93 | 2.093 | 2.093 | -0.017 (-0.81%) | 217,500 |
26 Oct 2023 | USD | 2.11 | 2.14 | 2.08 | 2.11 | 2.11 | -0.044 (-2.04%) | 83,800 |
25 Oct 2023 | USD | 2.18 | 2.18 | 2.12 | 2.154 | 2.154 | -0.001 (-0.05%) | 292,100 |
24 Oct 2023 | USD | 2.09 | 2.155 | 2.09 | 2.155 | 2.155 | +0.013 (+0.61%) | 102,800 |
23 Oct 2023 | USD | 2.15 | 2.17 | 2.082 | 2.142 | 2.142 | -0.028 (-1.29%) | 149,100 |
20 Oct 2023 | USD | 2.14 | 2.2 | 2.13 | 2.17 | 2.17 | +0.06 (+2.84%) | 213,000 |