Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 421,900 |
22 Nov 2023 | USD | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 587,700 |
21 Nov 2023 | USD | 1.71 | 1.71 | 1.66 | 1.7 | 1.7 | -0.02 (-1.16%) | 803,700 |
20 Nov 2023 | USD | 1.71 | 1.8 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,155,700 |
17 Nov 2023 | USD | 1.7 | 1.74 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 724,700 |
16 Nov 2023 | USD | 1.72 | 1.73 | 1.62 | 1.69 | 1.69 | -0.01 (-0.59%) | 838,700 |
15 Nov 2023 | USD | 1.72 | 1.83 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,835,700 |
14 Nov 2023 | USD | 1.63 | 1.77 | 1.62 | 1.72 | 1.72 | +0.14 (+8.86%) | 2,185,800 |
13 Nov 2023 | USD | 1.55 | 1.64 | 1.53 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,144,900 |
10 Nov 2023 | USD | 1.65 | 1.66 | 1.59 | 1.6 | 1.6 | -0.07 (-4.19%) | 1,054,500 |
9 Nov 2023 | USD | 1.72 | 1.76 | 1.64 | 1.67 | 1.67 | -0.1 (-5.65%) | 1,244,800 |
8 Nov 2023 | USD | 1.83 | 1.86 | 1.71 | 1.77 | 1.77 | -0.03 (-1.67%) | 2,049,900 |
7 Nov 2023 | USD | 1.94 | 1.97 | 1.76 | 1.8 | 1.8 | -0.15 (-7.69%) | 2,185,200 |
6 Nov 2023 | USD | 1.9 | 2.02 | 1.89 | 1.95 | 1.95 | +0.07 (+3.72%) | 2,485,300 |
3 Nov 2023 | USD | 1.91 | 2.05 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 3,457,200 |
2 Nov 2023 | USD | 1.86 | 2 | 1.84 | 1.9 | 1.9 | +0.13 (+7.34%) | 3,755,500 |
1 Nov 2023 | USD | 2.01 | 2.02 | 1.75 | 1.77 | 1.77 | -0.27 (-13.24%) | 3,933,900 |
31 Oct 2023 | USD | 1.68 | 2.14 | 1.66 | 2.04 | 2.04 | +0.39 (+23.64%) | 9,005,800 |
30 Oct 2023 | USD | 1.62 | 1.67 | 1.55 | 1.65 | 1.65 | +0.11 (+7.14%) | 1,451,600 |
27 Oct 2023 | USD | 1.59 | 1.66 | 1.5 | 1.54 | 1.54 | -0.09 (-5.52%) | 1,314,900 |
26 Oct 2023 | USD | 1.59 | 1.68 | 1.57 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,496,900 |
25 Oct 2023 | USD | 1.56 | 1.62 | 1.51 | 1.62 | 1.62 | +0.06 (+3.85%) | 1,332,800 |
24 Oct 2023 | USD | 1.75 | 1.77 | 1.54 | 1.56 | 1.56 | -0.17 (-9.83%) | 3,634,900 |
23 Oct 2023 | USD | 1.73 | 1.79 | 1.64 | 1.73 | 1.73 | +0.01 (+0.58%) | 1,877,300 |
20 Oct 2023 | USD | 1.77 | 1.81 | 1.66 | 1.72 | 1.72 | -0.06 (-3.37%) | 2,750,200 |
19 Oct 2023 | USD | 1.99 | 1.99 | 1.74 | 1.78 | 1.78 | -0.22 (-11%) | 5,073,600 |
18 Oct 2023 | USD | 2.17 | 2.27 | 1.93 | 2 | 2 | -0.18 (-8.26%) | 6,546,200 |
17 Oct 2023 | USD | 2.27 | 2.49 | 2.13 | 2.18 | 2.18 | +0.16 (+7.92%) | 26,898,800 |
16 Oct 2023 | USD | 2.16 | 2.28 | 2 | 2.02 | 2.02 | -0.17 (-7.76%) | 6,635,200 |
13 Oct 2023 | USD | 2.4 | 2.55 | 2.19 | 2.19 | 2.19 | -0.36 (-14.12%) | 8,692,000 |