Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 1.9 | 1.932 | 1.8 | 1.84 | 1.84 | -0.07 (-3.66%) | 58,000 |
21 Nov 2023 | USD | 2 | 2.06 | 1.8 | 1.91 | 1.91 | -0.09 (-4.50%) | 173,100 |
20 Nov 2023 | USD | 2.15 | 2.21 | 1.92 | 2 | 2 | -0.14 (-6.54%) | 188,100 |
17 Nov 2023 | USD | 1.85 | 2.2 | 1.85 | 2.14 | 2.14 | +0.31 (+16.94%) | 277,900 |
16 Nov 2023 | USD | 1.85 | 1.89 | 1.8 | 1.83 | 1.83 | -0.03 (-1.61%) | 53,200 |
15 Nov 2023 | USD | 1.89 | 1.97 | 1.855 | 1.86 | 1.86 | -0.01 (-0.53%) | 112,900 |
14 Nov 2023 | USD | 1.74 | 1.9 | 1.74 | 1.87 | 1.87 | +0.13 (+7.47%) | 165,300 |
13 Nov 2023 | USD | 1.76 | 1.79 | 1.55 | 1.74 | 1.74 | +0.02 (+1.16%) | 151,200 |
10 Nov 2023 | USD | 1.66 | 1.83 | 1.64 | 1.72 | 1.72 | +0.03 (+1.78%) | 95,400 |
9 Nov 2023 | USD | 1.79 | 1.91 | 1.64 | 1.69 | 1.69 | -0.09 (-5.06%) | 155,500 |
8 Nov 2023 | USD | 1.76 | 1.83 | 1.69 | 1.78 | 1.78 | -0.03 (-1.66%) | 119,600 |
7 Nov 2023 | USD | 1.81 | 2.01 | 1.77 | 1.81 | 1.81 | -0.01 (-0.55%) | 140,200 |
6 Nov 2023 | USD | 1.79 | 2.062 | 1.66 | 1.82 | 1.82 | +0.01 (+0.55%) | 224,300 |
3 Nov 2023 | USD | 1.82 | 2.19 | 1.732 | 1.81 | 1.81 | +0.01 (+0.56%) | 273,700 |
2 Nov 2023 | USD | 1.4 | 1.84 | 1.37 | 1.8 | 1.8 | +0.45 (+33.33%) | 578,400 |
1 Nov 2023 | USD | 1.44 | 1.49 | 1.3 | 1.35 | 1.35 | -0.02 (-1.46%) | 259,700 |
31 Oct 2023 | USD | 1.42 | 1.47 | 1.35 | 1.37 | 1.37 | -0.11 (-7.43%) | 501,300 |
30 Oct 2023 | USD | 1.65 | 1.72 | 1.45 | 1.48 | 1.48 | -0.14 (-8.64%) | 1,258,000 |
27 Oct 2023 | USD | 1.56 | 1.69 | 1.56 | 1.62 | 1.62 | +0.04 (+2.53%) | 71,600 |
26 Oct 2023 | USD | 1.65 | 1.65 | 1.5 | 1.58 | 1.58 | -0.07 (-4.24%) | 129,600 |
25 Oct 2023 | USD | 1.6 | 1.69 | 1.515 | 1.65 | 1.65 | +0.05 (+3.13%) | 279,000 |
24 Oct 2023 | USD | 1.48 | 1.685 | 1.43 | 1.6 | 1.6 | +0.11 (+7.38%) | 180,900 |
23 Oct 2023 | USD | 1.49 | 1.59 | 1.45 | 1.49 | 1.49 | -0.01 (-0.67%) | 136,100 |
20 Oct 2023 | USD | 1.5 | 1.563 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 134,700 |
19 Oct 2023 | USD | 1.69 | 1.7 | 1.395 | 1.52 | 1.52 | -0.2 (-11.63%) | 230,300 |
18 Oct 2023 | USD | 1.72 | 1.76 | 1.55 | 1.72 | 1.72 | 0.0 (0.0%) | 220,100 |
17 Oct 2023 | USD | 1.69 | 1.789 | 1.69 | 1.72 | 1.72 | 0.0 (0.0%) | 113,600 |
16 Oct 2023 | USD | 1.89 | 1.89 | 1.56 | 1.72 | 1.72 | -0.03 (-1.71%) | 312,400 |
13 Oct 2023 | USD | 1.78 | 1.86 | 1.69 | 1.75 | 1.75 | -0.04 (-2.23%) | 144,500 |
12 Oct 2023 | USD | 1.95 | 1.95 | 1.75 | 1.79 | 1.79 | -0.13 (-6.77%) | 213,700 |