Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 1.14 | 1.175 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 365,900 |
28 Nov 2023 | USD | 1.18 | 1.18 | 1.1 | 1.11 | 1.11 | -0.07 (-5.93%) | 238,500 |
27 Nov 2023 | USD | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 199,300 |
24 Nov 2023 | USD | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 215,800 |
22 Nov 2023 | USD | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 136,600 |
21 Nov 2023 | USD | 1.19 | 1.19 | 1.1 | 1.15 | 1.15 | -0.02 (-1.71%) | 170,700 |
20 Nov 2023 | USD | 1.22 | 1.24 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 170,200 |
17 Nov 2023 | USD | 1.18 | 1.215 | 1.14 | 1.2 | 1.2 | +0.03 (+2.56%) | 311,300 |
16 Nov 2023 | USD | 1.2 | 1.2 | 1.1 | 1.17 | 1.17 | -0.04 (-3.31%) | 252,900 |
15 Nov 2023 | USD | 1.19 | 1.33 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 435,300 |
14 Nov 2023 | USD | 1.26 | 1.26 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 548,000 |
13 Nov 2023 | USD | 1.2 | 1.23 | 1.101 | 1.18 | 1.18 | -0.02 (-1.67%) | 294,900 |
10 Nov 2023 | USD | 1.27 | 1.27 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 205,200 |
9 Nov 2023 | USD | 1.3 | 1.315 | 1.24 | 1.25 | 1.25 | -0.08 (-6.02%) | 367,900 |
8 Nov 2023 | USD | 1.38 | 1.38 | 1.265 | 1.33 | 1.33 | +0.015 (+1.14%) | 180,700 |
7 Nov 2023 | USD | 1.41 | 1.46 | 1.3 | 1.315 | 1.315 | -0.115 (-8.04%) | 291,800 |
6 Nov 2023 | USD | 1.69 | 1.69 | 1.38 | 1.43 | 1.43 | -0.22 (-13.33%) | 356,200 |
3 Nov 2023 | USD | 1.52 | 1.685 | 1.52 | 1.65 | 1.65 | +0.17 (+11.49%) | 386,900 |
2 Nov 2023 | USD | 1.33 | 1.48 | 1.31 | 1.48 | 1.48 | +0.18 (+13.85%) | 247,100 |
1 Nov 2023 | USD | 1.33 | 1.35 | 1.26 | 1.3 | 1.3 | -0.02 (-1.52%) | 232,200 |
31 Oct 2023 | USD | 1.29 | 1.36 | 1.28 | 1.32 | 1.32 | +0.01 (+0.76%) | 767,400 |
30 Oct 2023 | USD | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | +0.05 (+3.97%) | 188,600 |
27 Oct 2023 | USD | 1.28 | 1.34 | 1.21 | 1.26 | 1.26 | -0.02 (-1.56%) | 317,900 |
26 Oct 2023 | USD | 1.25 | 1.3 | 1.185 | 1.28 | 1.28 | +0.06 (+4.92%) | 400,100 |
25 Oct 2023 | USD | 1.31 | 1.34 | 1.22 | 1.22 | 1.22 | -0.09 (-6.87%) | 465,400 |
24 Oct 2023 | USD | 1.39 | 1.46 | 1.31 | 1.31 | 1.31 | -0.07 (-5.07%) | 456,500 |
23 Oct 2023 | USD | 1.52 | 1.57 | 1.35 | 1.38 | 1.38 | -0.12 (-8%) | 467,900 |
20 Oct 2023 | USD | 1.46 | 1.601 | 1.43 | 1.5 | 1.5 | +0.04 (+2.74%) | 370,400 |
19 Oct 2023 | USD | 1.45 | 1.53 | 1.4 | 1.46 | 1.46 | +0.02 (+1.39%) | 491,600 |
18 Oct 2023 | USD | 1.51 | 1.51 | 1.41 | 1.44 | 1.44 | -0.06 (-4%) | 385,500 |