Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.7 | 1.75 | 1.61 | 1.69 | 1.69 | +0.02 (+1.20%) | 238,200 |
20 Nov 2023 | USD | 1.61 | 1.75 | 1.59 | 1.67 | 1.67 | +0.1 (+6.37%) | 522,700 |
17 Nov 2023 | USD | 1.58 | 1.62 | 1.51 | 1.57 | 1.57 | +0.01 (+0.64%) | 222,900 |
16 Nov 2023 | USD | 1.49 | 1.7 | 1.49 | 1.56 | 1.56 | -0.05 (-3.11%) | 490,100 |
15 Nov 2023 | USD | 1.35 | 1.65 | 1.28 | 1.61 | 1.61 | +0.38 (+30.89%) | 1,248,900 |
14 Nov 2023 | USD | 1.29 | 1.33 | 1.21 | 1.23 | 1.23 | -0.06 (-4.65%) | 342,900 |
13 Nov 2023 | USD | 1.26 | 1.305 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 59,400 |
10 Nov 2023 | USD | 1.32 | 1.34 | 1.27 | 1.29 | 1.29 | -0.05 (-3.73%) | 225,100 |
9 Nov 2023 | USD | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 68,200 |
8 Nov 2023 | USD | 1.34 | 1.39 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 207,900 |
7 Nov 2023 | USD | 1.39 | 1.43 | 1.32 | 1.35 | 1.35 | -0.01 (-0.74%) | 228,300 |
6 Nov 2023 | USD | 1.4 | 1.42 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 81,500 |
3 Nov 2023 | USD | 1.45 | 1.47 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 115,000 |
2 Nov 2023 | USD | 1.46 | 1.46 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 105,400 |
1 Nov 2023 | USD | 1.46 | 1.46 | 1.38 | 1.42 | 1.42 | -0.04 (-2.74%) | 68,800 |
31 Oct 2023 | USD | 1.44 | 1.48 | 1.41 | 1.46 | 1.46 | +0.05 (+3.55%) | 142,300 |
30 Oct 2023 | USD | 1.37 | 1.45 | 1.36 | 1.41 | 1.41 | +0.04 (+2.92%) | 90,500 |
27 Oct 2023 | USD | 1.39 | 1.4 | 1.31 | 1.37 | 1.37 | -0.01 (-0.72%) | 132,000 |
26 Oct 2023 | USD | 1.39 | 1.46 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 98,800 |
25 Oct 2023 | USD | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | +0.01 (+0.71%) | 87,400 |
24 Oct 2023 | USD | 1.43 | 1.46 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 82,900 |
23 Oct 2023 | USD | 1.43 | 1.47 | 1.38 | 1.39 | 1.39 | -0.07 (-4.79%) | 271,000 |
20 Oct 2023 | USD | 1.51 | 1.51 | 1.44 | 1.46 | 1.46 | -0.05 (-3.31%) | 105,800 |
19 Oct 2023 | USD | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | -0.05 (-3.21%) | 143,500 |
18 Oct 2023 | USD | 1.58 | 1.6 | 1.52 | 1.56 | 1.56 | -0.03 (-1.89%) | 306,100 |
17 Oct 2023 | USD | 1.63 | 1.665 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 155,300 |
16 Oct 2023 | USD | 1.62 | 1.66 | 1.54 | 1.61 | 1.61 | -0.01 (-0.62%) | 129,300 |
13 Oct 2023 | USD | 1.69 | 1.71 | 1.6 | 1.62 | 1.62 | -0.09 (-5.26%) | 81,600 |
12 Oct 2023 | USD | 1.73 | 1.73 | 1.64 | 1.71 | 1.71 | -0.01 (-0.58%) | 117,900 |
11 Oct 2023 | USD | 1.74 | 1.74 | 1.625 | 1.72 | 1.72 | -0.02 (-1.15%) | 132,500 |