Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 4,325,300 |
27 Nov 2023 | USD | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | 0.0 (0.0%) | 1,512,200 |
24 Nov 2023 | USD | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 785,200 |
22 Nov 2023 | USD | 1.32 | 1.32 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 1,481,900 |
21 Nov 2023 | USD | 1.32 | 1.33 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 1,755,100 |
20 Nov 2023 | USD | 1.31 | 1.35 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 7,655,800 |
17 Nov 2023 | USD | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,061,500 |
16 Nov 2023 | USD | 1.34 | 1.35 | 1.3 | 1.33 | 1.33 | +0.06 (+4.72%) | 721,200 |
15 Nov 2023 | USD | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | -0.24 (-15.89%) | 1,001,200 |
14 Nov 2023 | USD | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | +0.11 (+7.86%) | 767,400 |
13 Nov 2023 | USD | 1.36 | 1.42 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 4,822,200 |
10 Nov 2023 | USD | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | -0.06 (-4.20%) | 720,700 |
9 Nov 2023 | USD | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 962,900 |
8 Nov 2023 | USD | 1.42 | 1.43 | 1.4 | 1.42 | 1.42 | +0.03 (+2.16%) | 539,800 |
7 Nov 2023 | USD | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 790,100 |
6 Nov 2023 | USD | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,008,700 |
3 Nov 2023 | USD | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | +0.09 (+6.67%) | 802,900 |
2 Nov 2023 | USD | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | +0.04 (+3.05%) | 744,900 |
1 Nov 2023 | USD | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 1,013,100 |
31 Oct 2023 | USD | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | +0.03 (+2.38%) | 1,542,500 |
30 Oct 2023 | USD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | +0.05 (+4.13%) | 526,700 |
27 Oct 2023 | USD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 539,200 |
26 Oct 2023 | USD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,094,700 |
25 Oct 2023 | USD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 518,700 |
24 Oct 2023 | USD | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 1,215,000 |
23 Oct 2023 | USD | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 987,900 |
20 Oct 2023 | USD | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 653,300 |
19 Oct 2023 | USD | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 929,900 |
18 Oct 2023 | USD | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 588,500 |
17 Oct 2023 | USD | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,395,000 |