Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.72 | 1.75 | 1.54 | 1.74 | 1.74 | +0.02 (+1.16%) | 923,300 |
24 Nov 2023 | USD | 1.81 | 1.96 | 1.63 | 1.72 | 1.72 | -0.07 (-3.91%) | 913,600 |
22 Nov 2023 | USD | 1.87 | 1.98 | 1.65 | 1.79 | 1.79 | -0.07 (-3.76%) | 2,240,700 |
21 Nov 2023 | USD | 1.8 | 2.165 | 1.605 | 1.86 | 1.86 | +0.1 (+5.68%) | 5,425,800 |
20 Nov 2023 | USD | 1.27 | 1.83 | 1.27 | 1.76 | 1.76 | +0.55 (+45.45%) | 6,342,600 |
17 Nov 2023 | USD | 1.24 | 1.26 | 1.12 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,497,800 |
16 Nov 2023 | USD | 1.41 | 1.41 | 1.17 | 1.23 | 1.23 | -0.16 (-11.51%) | 1,481,500 |
15 Nov 2023 | USD | 1.49 | 1.795 | 1.34 | 1.39 | 1.39 | -0.13 (-8.55%) | 2,056,000 |
14 Nov 2023 | USD | 1.82 | 1.87 | 1.375 | 1.52 | 1.52 | -0.08 (-5%) | 1,847,600 |
13 Nov 2023 | USD | 1.62 | 1.62 | 1.51 | 1.6 | 1.6 | 0.0 (0.0%) | 629,600 |
10 Nov 2023 | USD | 1.69 | 1.71 | 1.56 | 1.6 | 1.6 | -0.07 (-4.19%) | 685,400 |
9 Nov 2023 | USD | 1.7 | 1.74 | 1.62 | 1.67 | 1.67 | -0.005 (-0.30%) | 550,300 |
8 Nov 2023 | USD | 1.61 | 1.71 | 1.59 | 1.675 | 1.675 | +0.065 (+4.04%) | 281,000 |
7 Nov 2023 | USD | 1.57 | 1.64 | 1.51 | 1.61 | 1.61 | +0.04 (+2.55%) | 317,000 |
6 Nov 2023 | USD | 1.59 | 1.66 | 1.53 | 1.57 | 1.57 | -0.04 (-2.48%) | 413,500 |
3 Nov 2023 | USD | 1.85 | 2.01 | 1.59 | 1.61 | 1.61 | -0.21 (-11.54%) | 1,141,800 |
2 Nov 2023 | USD | 1.65 | 1.82 | 1.56 | 1.82 | 1.82 | +0.155 (+9.31%) | 687,200 |
1 Nov 2023 | USD | 1.64 | 1.7 | 1.48 | 1.665 | 1.665 | +0.035 (+2.15%) | 702,000 |
31 Oct 2023 | USD | 1.8 | 1.85 | 1.57 | 1.63 | 1.63 | -0.06 (-3.55%) | 936,800 |
30 Oct 2023 | USD | 1.5 | 1.72 | 1.45 | 1.69 | 1.69 | +0.185 (+12.29%) | 1,034,700 |
27 Oct 2023 | USD | 1.78 | 1.83 | 1.45 | 1.505 | 1.505 | -0.33 (-17.98%) | 1,206,100 |
26 Oct 2023 | USD | 1.75 | 1.84 | 1.75 | 1.835 | 1.835 | +0.09 (+5.16%) | 493,800 |
25 Oct 2023 | USD | 1.83 | 1.85 | 1.65 | 1.745 | 1.745 | -0.095 (-5.16%) | 373,700 |
24 Oct 2023 | USD | 1.77 | 1.87 | 1.62 | 1.84 | 1.84 | +0.05 (+2.79%) | 1,026,800 |
23 Oct 2023 | USD | 1.75 | 1.94 | 1.63 | 1.79 | 1.79 | +0.02 (+1.13%) | 981,500 |
20 Oct 2023 | USD | 2.22 | 2.22 | 1.76 | 1.77 | 1.77 | -0.435 (-19.73%) | 712,000 |
19 Oct 2023 | USD | 2.24 | 2.275 | 2.1 | 2.205 | 2.205 | -0.015 (-0.68%) | 1,315,800 |
18 Oct 2023 | USD | 2.64 | 2.66 | 2.13 | 2.22 | 2.22 | -0.45 (-16.85%) | 825,500 |
17 Oct 2023 | USD | 2.89 | 3.02 | 2.65 | 2.67 | 2.67 | -0.23 (-7.93%) | 698,700 |
16 Oct 2023 | USD | 2.8 | 3.07 | 2.75 | 2.9 | 2.9 | +0.13 (+4.69%) | 1,234,700 |