Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -0.03 (-2.24%) | 51,400 |
27 Nov 2023 | USD | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 67,100 |
24 Nov 2023 | USD | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | +0.03 (+2.21%) | 11,600 |
22 Nov 2023 | USD | 1.37 | 1.42 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 76,600 |
21 Nov 2023 | USD | 1.4 | 1.4 | 1.28 | 1.36 | 1.36 | -0.02 (-1.45%) | 79,500 |
20 Nov 2023 | USD | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -0.08 (-5.48%) | 92,200 |
17 Nov 2023 | USD | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 98,300 |
16 Nov 2023 | USD | 1.48 | 1.55 | 1.41 | 1.42 | 1.42 | -0.27 (-15.98%) | 189,800 |
15 Nov 2023 | USD | 1.6 | 1.7 | 1.59 | 1.69 | 1.69 | +0.1 (+6.29%) | 94,000 |
14 Nov 2023 | USD | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | +0.06 (+3.92%) | 117,400 |
13 Nov 2023 | USD | 1.53 | 1.55 | 1.48 | 1.53 | 1.53 | +0.01 (+0.66%) | 8,100 |
10 Nov 2023 | USD | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | +0.04 (+2.70%) | 58,200 |
9 Nov 2023 | USD | 1.46 | 1.52 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 65,800 |
8 Nov 2023 | USD | 1.49 | 1.5 | 1.46 | 1.49 | 1.49 | -0.02 (-1.32%) | 36,700 |
7 Nov 2023 | USD | 1.48 | 1.52 | 1.45 | 1.51 | 1.51 | 0.0 (0.0%) | 117,400 |
6 Nov 2023 | USD | 1.55 | 1.56 | 1.49 | 1.51 | 1.51 | -0.09 (-5.63%) | 55,600 |
3 Nov 2023 | USD | 1.54 | 1.64 | 1.54 | 1.6 | 1.6 | +0.06 (+3.90%) | 140,800 |
2 Nov 2023 | USD | 1.75 | 1.79 | 1.5 | 1.54 | 1.54 | -0.22 (-12.50%) | 312,600 |
1 Nov 2023 | USD | 1.8 | 1.81 | 1.75 | 1.76 | 1.76 | -0.06 (-3.30%) | 32,800 |
31 Oct 2023 | USD | 1.8 | 1.83 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 8,600 |
30 Oct 2023 | USD | 1.85 | 1.85 | 1.79 | 1.83 | 1.83 | -0.04 (-2.14%) | 37,000 |
27 Oct 2023 | USD | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | +0.04 (+2.19%) | 44,900 |
26 Oct 2023 | USD | 1.85 | 1.86 | 1.79 | 1.83 | 1.83 | -0.03 (-1.61%) | 49,800 |
25 Oct 2023 | USD | 1.9 | 1.94 | 1.83 | 1.86 | 1.86 | -0.03 (-1.59%) | 45,100 |
24 Oct 2023 | USD | 1.92 | 1.93 | 1.83 | 1.89 | 1.89 | -0.02 (-1.05%) | 35,400 |
23 Oct 2023 | USD | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -0.06 (-3.05%) | 51,800 |
20 Oct 2023 | USD | 2.05 | 2.05 | 1.9 | 1.97 | 1.97 | -0.08 (-3.90%) | 129,300 |
19 Oct 2023 | USD | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -0.06 (-2.84%) | 24,000 |
18 Oct 2023 | USD | 2.13 | 2.13 | 2.07 | 2.11 | 2.11 | -0.03 (-1.40%) | 32,300 |
17 Oct 2023 | USD | 2.15 | 2.17 | 2.03 | 2.14 | 2.14 | -0.02 (-0.93%) | 139,300 |