Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.42 | 1.42 | 1.29 | 1.4 | 1.4 | +0.01 (+0.72%) | 187,100 |
20 Nov 2023 | USD | 1.6 | 1.6 | 1.33 | 1.39 | 1.39 | -0.21 (-13.13%) | 294,200 |
17 Nov 2023 | USD | 1.51 | 1.629 | 1.41 | 1.6 | 1.6 | +0.13 (+8.84%) | 402,600 |
16 Nov 2023 | USD | 1.3 | 1.48 | 1.16 | 1.47 | 1.47 | +0.18 (+13.95%) | 299,100 |
15 Nov 2023 | USD | 1.27 | 1.336 | 1.23 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,103,800 |
14 Nov 2023 | USD | 1.29 | 1.36 | 1.21 | 1.27 | 1.27 | +0.03 (+2.42%) | 573,900 |
13 Nov 2023 | USD | 1.3 | 1.3 | 1.21 | 1.24 | 1.24 | -0.03 (-2.36%) | 149,900 |
10 Nov 2023 | USD | 1.49 | 1.49 | 1.25 | 1.27 | 1.27 | -0.2 (-13.61%) | 327,300 |
9 Nov 2023 | USD | 1.5 | 1.51 | 1.37 | 1.47 | 1.47 | +0.01 (+0.68%) | 100,800 |
8 Nov 2023 | USD | 1.6 | 1.6 | 1.45 | 1.46 | 1.46 | -0.11 (-7.01%) | 102,500 |
7 Nov 2023 | USD | 1.63 | 1.672 | 1.57 | 1.57 | 1.57 | -0.07 (-4.27%) | 114,300 |
6 Nov 2023 | USD | 1.85 | 1.85 | 1.61 | 1.64 | 1.64 | -0.18 (-9.89%) | 119,400 |
3 Nov 2023 | USD | 1.85 | 1.97 | 1.81 | 1.82 | 1.82 | -0.02 (-1.09%) | 198,000 |
2 Nov 2023 | USD | 1.88 | 1.91 | 1.8 | 1.84 | 1.84 | -0.04 (-2.13%) | 176,100 |
1 Nov 2023 | USD | 1.83 | 1.98 | 1.81 | 1.88 | 1.88 | +0.02 (+1.08%) | 303,800 |
31 Oct 2023 | USD | 2.19 | 2.389 | 1.84 | 1.86 | 1.86 | -0.81 (-30.34%) | 455,500 |
30 Oct 2023 | USD | 2.93 | 2.99 | 2.62 | 2.67 | 2.67 | -0.25 (-8.56%) | 164,700 |
27 Oct 2023 | USD | 2.97 | 3.04 | 2.9 | 2.92 | 2.92 | -0.04 (-1.35%) | 53,100 |
26 Oct 2023 | USD | 3.01 | 3.08 | 2.9 | 2.96 | 2.96 | -0.07 (-2.31%) | 90,400 |
25 Oct 2023 | USD | 3.16 | 3.16 | 2.905 | 3.03 | 3.03 | -0.16 (-5.02%) | 45,700 |
24 Oct 2023 | USD | 3.12 | 3.27 | 2.95 | 3.19 | 3.19 | +0.09 (+2.90%) | 51,800 |
23 Oct 2023 | USD | 3.17 | 3.24 | 2.9 | 3.1 | 3.1 | -0.09 (-2.82%) | 84,400 |
20 Oct 2023 | USD | 3.44 | 3.44 | 3.15 | 3.19 | 3.19 | -0.24 (-7.00%) | 808,800 |
19 Oct 2023 | USD | 3.55 | 3.55 | 3.29 | 3.43 | 3.43 | -0.06 (-1.72%) | 42,000 |
18 Oct 2023 | USD | 3.31 | 3.6 | 3.25 | 3.49 | 3.49 | +0.19 (+5.76%) | 42,700 |
17 Oct 2023 | USD | 3.19 | 3.41 | 3.145 | 3.3 | 3.3 | +0.06 (+1.85%) | 28,300 |
16 Oct 2023 | USD | 3.25 | 3.31 | 3.095 | 3.24 | 3.24 | +0.01 (+0.31%) | 25,300 |
13 Oct 2023 | USD | 3.32 | 3.37 | 3.19 | 3.23 | 3.23 | -0.08 (-2.42%) | 30,800 |
12 Oct 2023 | USD | 3.43 | 3.43 | 3.07 | 3.31 | 3.31 | -0.12 (-3.50%) | 87,300 |
11 Oct 2023 | USD | 3.24 | 3.45 | 3.24 | 3.43 | 3.43 | +0.18 (+5.54%) | 46,500 |