Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 1.865 | 1.91 | 1.8 | 1.81 | 1.81 | -0.07 (-3.72%) | 75,800 |
27 Nov 2023 | USD | 1.84 | 1.9 | 1.81 | 1.88 | 1.88 | +0.04 (+2.17%) | 50,400 |
24 Nov 2023 | USD | 1.8 | 1.87 | 1.78 | 1.84 | 1.84 | +0.07 (+3.95%) | 80,100 |
22 Nov 2023 | USD | 1.82 | 1.82 | 1.695 | 1.77 | 1.77 | +0.01 (+0.57%) | 75,100 |
21 Nov 2023 | USD | 1.68 | 1.83 | 1.62 | 1.76 | 1.76 | +0.07 (+4.14%) | 157,000 |
20 Nov 2023 | USD | 1.77 | 1.79 | 1.63 | 1.69 | 1.69 | -0.07 (-3.98%) | 163,000 |
17 Nov 2023 | USD | 1.78 | 1.79 | 1.72 | 1.76 | 1.76 | 0.0 (0.0%) | 201,700 |
16 Nov 2023 | USD | 1.76 | 1.83 | 1.69 | 1.76 | 1.76 | -0.01 (-0.56%) | 117,100 |
15 Nov 2023 | USD | 1.93 | 1.98 | 1.76 | 1.77 | 1.77 | -0.15 (-7.81%) | 223,500 |
14 Nov 2023 | USD | 1.87 | 1.94 | 1.8 | 1.92 | 1.92 | +0.13 (+7.26%) | 214,900 |
13 Nov 2023 | USD | 1.75 | 1.81 | 1.715 | 1.79 | 1.79 | +0.03 (+1.70%) | 52,300 |
10 Nov 2023 | USD | 2 | 2.05 | 1.76 | 1.76 | 1.76 | -0.1 (-5.38%) | 530,700 |
9 Nov 2023 | USD | 1.86 | 1.927 | 1.73 | 1.86 | 1.86 | 0.0 (0.0%) | 177,900 |
8 Nov 2023 | USD | 2.04 | 2.14 | 1.83 | 1.86 | 1.86 | -0.13 (-6.53%) | 121,700 |
7 Nov 2023 | USD | 1.85 | 2.01 | 1.79 | 1.99 | 1.99 | +0.17 (+9.34%) | 125,300 |
6 Nov 2023 | USD | 1.93 | 2.05 | 1.76 | 1.82 | 1.82 | -0.06 (-3.19%) | 348,000 |
3 Nov 2023 | USD | 1.82 | 1.93 | 1.65 | 1.88 | 1.88 | +0.13 (+7.43%) | 164,200 |
2 Nov 2023 | USD | 1.63 | 1.791 | 1.63 | 1.75 | 1.75 | +0.095 (+5.74%) | 55,100 |
1 Nov 2023 | USD | 1.83 | 1.94 | 1.62 | 1.655 | 1.655 | -0.175 (-9.56%) | 62,800 |
31 Oct 2023 | USD | 2.06 | 2.12 | 1.83 | 1.83 | 1.83 | -0.25 (-12.02%) | 171,500 |
30 Oct 2023 | USD | 2.16 | 2.16 | 2.04 | 2.08 | 2.08 | -0.02 (-0.95%) | 55,600 |
27 Oct 2023 | USD | 2.17 | 2.2 | 2.08 | 2.1 | 2.1 | -0.05 (-2.33%) | 42,000 |
26 Oct 2023 | USD | 2.24 | 2.26 | 2.09 | 2.15 | 2.15 | -0.04 (-1.83%) | 121,200 |
25 Oct 2023 | USD | 2.02 | 2.23 | 2.01 | 2.19 | 2.19 | +0.16 (+7.88%) | 35,900 |
24 Oct 2023 | USD | 2.09 | 2.16 | 2 | 2.03 | 2.03 | -0.05 (-2.40%) | 51,100 |
23 Oct 2023 | USD | 2.22 | 2.35 | 2.06 | 2.08 | 2.08 | -0.18 (-7.96%) | 165,200 |
20 Oct 2023 | USD | 2.2 | 2.28 | 2.09 | 2.26 | 2.26 | +0.06 (+2.73%) | 110,000 |
19 Oct 2023 | USD | 2.16 | 2.38 | 2.09 | 2.2 | 2.2 | +0.02 (+0.92%) | 80,900 |
18 Oct 2023 | USD | 2.37 | 2.41 | 2.15 | 2.18 | 2.18 | -0.19 (-8.02%) | 106,700 |
17 Oct 2023 | USD | 2.25 | 2.45 | 2.23 | 2.37 | 2.37 | +0.15 (+6.76%) | 107,100 |