Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | USD | 2.71 | 2.9 | 2.636 | 2.72 | 2.72 | +0.05 (+1.87%) | 307,700 |
8 Nov 2023 | USD | 2.88 | 2.88 | 2.57 | 2.67 | 2.67 | -0.14 (-4.98%) | 216,400 |
7 Nov 2023 | USD | 2.58 | 2.94 | 2.551 | 2.81 | 2.81 | +0.28 (+11.07%) | 319,000 |
6 Nov 2023 | USD | 3.05 | 3.22 | 2.5 | 2.53 | 2.53 | -0.48 (-15.95%) | 749,400 |
3 Nov 2023 | USD | 2.31 | 3.2 | 2.25 | 3.01 | 3.01 | +0.75 (+33.19%) | 960,100 |
2 Nov 2023 | USD | 2.53 | 2.63 | 2.23 | 2.26 | 2.26 | -0.27 (-10.67%) | 316,700 |
1 Nov 2023 | USD | 2.67 | 2.69 | 2.21 | 2.53 | 2.53 | -0.01 (-0.39%) | 690,400 |
31 Oct 2023 | USD | 2.09 | 2.7 | 2.07 | 2.54 | 2.54 | +0.34 (+15.45%) | 1,622,800 |
30 Oct 2023 | USD | 1.83 | 2.247 | 1.77 | 2.2 | 2.2 | +0.46 (+26.44%) | 1,353,200 |
27 Oct 2023 | USD | 1.44 | 1.77 | 1.42 | 1.74 | 1.74 | +0.33 (+23.40%) | 341,500 |
26 Oct 2023 | USD | 1.5 | 1.5 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 59,200 |
25 Oct 2023 | USD | 1.41 | 1.46 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 23,000 |
24 Oct 2023 | USD | 1.4 | 1.45 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 48,800 |
23 Oct 2023 | USD | 1.29 | 1.39 | 1.29 | 1.38 | 1.38 | +0.06 (+4.55%) | 61,900 |
20 Oct 2023 | USD | 1.36 | 1.4 | 1.26 | 1.32 | 1.32 | -0.05 (-3.65%) | 73,000 |
19 Oct 2023 | USD | 1.4 | 1.46 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 32,600 |
18 Oct 2023 | USD | 1.53 | 1.54 | 1.38 | 1.42 | 1.42 | -0.1 (-6.58%) | 61,000 |
17 Oct 2023 | USD | 1.49 | 1.54 | 1.47 | 1.52 | 1.52 | -0.01 (-0.65%) | 33,600 |
16 Oct 2023 | USD | 1.39 | 1.54 | 1.39 | 1.53 | 1.53 | +0.13 (+9.29%) | 145,100 |
13 Oct 2023 | USD | 1.37 | 1.47 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 128,900 |
12 Oct 2023 | USD | 1.38 | 1.4 | 1.32 | 1.4 | 1.4 | 0.0 (0.0%) | 74,800 |
11 Oct 2023 | USD | 1.42 | 1.45 | 1.32 | 1.4 | 1.4 | -0.02 (-1.41%) | 102,600 |
10 Oct 2023 | USD | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 51,800 |
9 Oct 2023 | USD | 1.42 | 1.47 | 1.385 | 1.44 | 1.44 | -0.03 (-2.04%) | 109,500 |
6 Oct 2023 | USD | 1.48 | 1.55 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 36,700 |
5 Oct 2023 | USD | 1.5 | 1.53 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 82,000 |
4 Oct 2023 | USD | 1.33 | 1.5 | 1.301 | 1.49 | 1.49 | +0.175 (+13.31%) | 185,100 |
3 Oct 2023 | USD | 1.45 | 1.48 | 1.283 | 1.315 | 1.315 | -0.155 (-10.54%) | 176,800 |
2 Oct 2023 | USD | 1.5 | 1.5 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 55,100 |
29 Sep 2023 | USD | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 45,600 |