Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 2 | 2.15 | 1.73 | 1.78 | 1.78 | +0.05 (+2.89%) | 10,200 |
1 Dec 2023 | USD | 1.6 | 2.01 | 1.44 | 1.73 | 1.73 | +0.12 (+7.45%) | 10,700 |
30 Nov 2023 | USD | 1.6 | 1.7 | 1.6 | 1.61 | 1.61 | +0.008 (+0.50%) | 2,400 |
29 Nov 2023 | USD | 1.56 | 1.7 | 1.56 | 1.602 | 1.602 | +0.052 (+3.35%) | 1,600 |
28 Nov 2023 | USD | 1.6 | 1.7 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 3,100 |
27 Nov 2023 | USD | 1.6 | 1.6 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 3,800 |
24 Nov 2023 | USD | 1.69 | 1.69 | 1.55 | 1.55 | 1.55 | +0.03 (+1.97%) | 700 |
22 Nov 2023 | USD | 1.61 | 1.73 | 1.52 | 1.52 | 1.52 | -0.09 (-5.59%) | 9,500 |
21 Nov 2023 | USD | 1.71 | 1.71 | 1.44 | 1.61 | 1.61 | -0.083 (-4.90%) | 6,400 |
20 Nov 2023 | USD | 1.74 | 1.77 | 1.63 | 1.693 | 1.693 | -0.047 (-2.70%) | 3,900 |
17 Nov 2023 | USD | 1.55 | 1.74 | 1.55 | 1.74 | 1.74 | +0.215 (+14.10%) | 5,000 |
16 Nov 2023 | USD | 1.5 | 1.525 | 1.5 | 1.525 | 1.525 | +0.085 (+5.90%) | 800 |
15 Nov 2023 | USD | 1.55 | 1.65 | 1.44 | 1.44 | 1.44 | -0.135 (-8.57%) | 7,300 |
14 Nov 2023 | USD | 1.7 | 1.74 | 1.5 | 1.575 | 1.575 | -0.125 (-7.35%) | 10,600 |
13 Nov 2023 | USD | 1.7 | 1.85 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 2,800 |
10 Nov 2023 | USD | 1.7 | 1.8 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 4,000 |
9 Nov 2023 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | -0.1 (-5.56%) | 1,400 |
8 Nov 2023 | USD | 1.7 | 1.8 | 1.65 | 1.8 | 1.8 | +0.05 (+2.86%) | 5,900 |
7 Nov 2023 | USD | 1.75 | 1.8 | 1.65 | 1.75 | 1.75 | 0.0 (0.0%) | 3,100 |
6 Nov 2023 | USD | 1.85 | 1.85 | 1.63 | 1.75 | 1.75 | +0.05 (+2.94%) | 2,700 |
3 Nov 2023 | USD | 1.62 | 1.7 | 1.6 | 1.7 | 1.7 | +0.08 (+4.94%) | 5,900 |
2 Nov 2023 | USD | 1.6 | 1.74 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 1,500 |
1 Nov 2023 | USD | 1.723 | 1.76 | 1.6 | 1.6 | 1.6 | -0.15 (-8.57%) | 7,600 |
31 Oct 2023 | USD | 1.718 | 1.8 | 1.718 | 1.75 | 1.75 | +0.06 (+3.55%) | 3,500 |
30 Oct 2023 | USD | 1.7 | 1.7 | 1.64 | 1.69 | 1.69 | +0.06 (+3.68%) | 5,400 |
27 Oct 2023 | USD | 1.638 | 1.75 | 1.61 | 1.63 | 1.63 | +0.11 (+7.24%) | 1,800 |
26 Oct 2023 | USD | 1.9 | 2 | 1.52 | 1.52 | 1.52 | -0.33 (-17.84%) | 5,200 |
25 Oct 2023 | USD | 2.403 | 2.403 | 1.85 | 1.85 | 1.85 | -0.56 (-23.24%) | 12,600 |
24 Oct 2023 | USD | 2.5 | 2.7 | 2.03 | 2.41 | 2.41 | -0.19 (-7.31%) | 5,800 |
23 Oct 2023 | USD | 2.5 | 2.7 | 2.5 | 2.6 | 2.6 | 0.0 (0.0%) | 1,600 |