Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 1.81 | 1.88 | 1.775 | 1.82 | 1.82 | +0.03 (+1.68%) | 2,558,100 |
28 Nov 2023 | USD | 1.8 | 1.85 | 1.74 | 1.79 | 1.79 | -0.01 (-0.56%) | 2,904,800 |
27 Nov 2023 | USD | 1.87 | 1.88 | 1.74 | 1.8 | 1.8 | -0.09 (-4.76%) | 2,679,300 |
24 Nov 2023 | USD | 1.84 | 1.91 | 1.795 | 1.89 | 1.89 | +0.05 (+2.72%) | 608,600 |
22 Nov 2023 | USD | 1.73 | 1.86 | 1.73 | 1.84 | 1.84 | +0.1 (+5.75%) | 1,388,200 |
21 Nov 2023 | USD | 1.73 | 1.8 | 1.675 | 1.74 | 1.74 | -0.06 (-3.33%) | 1,589,500 |
20 Nov 2023 | USD | 1.7 | 1.85 | 1.67 | 1.8 | 1.8 | +0.1 (+5.88%) | 1,697,300 |
17 Nov 2023 | USD | 1.57 | 1.7 | 1.555 | 1.7 | 1.7 | +0.13 (+8.28%) | 1,948,700 |
16 Nov 2023 | USD | 1.66 | 1.72 | 1.515 | 1.57 | 1.57 | -0.11 (-6.55%) | 2,667,000 |
15 Nov 2023 | USD | 1.5 | 2.35 | 1.496 | 1.68 | 1.68 | +0.35 (+26.32%) | 17,847,400 |
14 Nov 2023 | USD | 1.27 | 1.56 | 1.27 | 1.33 | 1.33 | 0.0 (0.0%) | 3,729,900 |
13 Nov 2023 | USD | 1.53 | 1.55 | 1.32 | 1.33 | 1.33 | -0.175 (-11.63%) | 3,002,100 |
10 Nov 2023 | USD | 1.81 | 1.81 | 1.42 | 1.505 | 1.505 | -0.245 (-14%) | 4,384,100 |
9 Nov 2023 | USD | 2.22 | 2.23 | 1.74 | 1.75 | 1.75 | -0.52 (-22.91%) | 2,977,400 |
8 Nov 2023 | USD | 2.45 | 2.47 | 2.24 | 2.27 | 2.27 | -0.15 (-6.20%) | 2,028,600 |
7 Nov 2023 | USD | 2.45 | 2.54 | 2.367 | 2.42 | 2.42 | -0.01 (-0.41%) | 833,400 |
6 Nov 2023 | USD | 2.44 | 2.455 | 2.31 | 2.43 | 2.43 | -0.05 (-2.02%) | 1,994,400 |
3 Nov 2023 | USD | 2.47 | 2.63 | 2.45 | 2.48 | 2.48 | +0.08 (+3.33%) | 1,296,200 |
2 Nov 2023 | USD | 2.48 | 2.5 | 2.385 | 2.4 | 2.4 | +0.015 (+0.63%) | 948,800 |
1 Nov 2023 | USD | 2.33 | 2.405 | 2.245 | 2.385 | 2.385 | +0.045 (+1.92%) | 1,007,000 |
31 Oct 2023 | USD | 2.24 | 2.35 | 2.14 | 2.34 | 2.34 | +0.08 (+3.54%) | 1,055,100 |
30 Oct 2023 | USD | 2.31 | 2.33 | 2.2 | 2.26 | 2.26 | +0.045 (+2.03%) | 1,073,100 |
27 Oct 2023 | USD | 2.43 | 2.462 | 2.185 | 2.215 | 2.215 | -0.215 (-8.85%) | 1,430,400 |
26 Oct 2023 | USD | 2.535 | 2.75 | 2.385 | 2.43 | 2.43 | -0.1 (-3.95%) | 2,475,000 |
25 Oct 2023 | USD | 2.25 | 2.6 | 2.25 | 2.53 | 2.53 | +0.28 (+12.44%) | 2,759,600 |
24 Oct 2023 | USD | 2.2 | 2.3 | 2.16 | 2.25 | 2.25 | +0.07 (+3.21%) | 2,255,900 |
23 Oct 2023 | USD | 2.07 | 2.23 | 2.07 | 2.18 | 2.18 | +0.05 (+2.35%) | 2,413,600 |
20 Oct 2023 | USD | 2.07 | 2.2 | 2.04 | 2.13 | 2.13 | +0.06 (+2.90%) | 784,100 |
19 Oct 2023 | USD | 2.12 | 2.16 | 2.05 | 2.07 | 2.07 | -0.07 (-3.27%) | 945,900 |
18 Oct 2023 | USD | 2.22 | 2.265 | 2.12 | 2.14 | 2.14 | -0.11 (-4.89%) | 866,900 |