Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 1.57 | 1.57 | 1.362 | 1.41 | 1.41 | -0.09 (-6%) | 338,600 |
27 Nov 2023 | USD | 1.65 | 1.65 | 1.46 | 1.5 | 1.5 | -0.07 (-4.46%) | 388,700 |
24 Nov 2023 | USD | 1.52 | 1.65 | 1.52 | 1.57 | 1.57 | +0.04 (+2.61%) | 292,800 |
22 Nov 2023 | USD | 1.5 | 1.68 | 1.42 | 1.53 | 1.53 | -0.02 (-1.29%) | 789,100 |
21 Nov 2023 | USD | 1.28 | 1.58 | 1.26 | 1.55 | 1.55 | +0.24 (+18.32%) | 1,255,400 |
20 Nov 2023 | USD | 1.32 | 1.397 | 1.24 | 1.31 | 1.31 | +0.02 (+1.55%) | 547,100 |
17 Nov 2023 | USD | 1.33 | 1.331 | 1.25 | 1.29 | 1.29 | -0.05 (-3.73%) | 305,600 |
16 Nov 2023 | USD | 1.4 | 1.425 | 1.295 | 1.34 | 1.34 | -0.11 (-7.59%) | 515,100 |
15 Nov 2023 | USD | 1.39 | 1.5 | 1.38 | 1.45 | 1.45 | +0.02 (+1.40%) | 765,100 |
14 Nov 2023 | USD | 1.43 | 1.53 | 1.39 | 1.43 | 1.43 | -0.04 (-2.72%) | 1,080,700 |
13 Nov 2023 | USD | 1.3 | 1.54 | 1.26 | 1.47 | 1.47 | +0.12 (+8.89%) | 2,103,300 |
10 Nov 2023 | USD | 1.3 | 1.35 | 1.24 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,801,300 |
9 Nov 2023 | USD | 1.27 | 1.46 | 1.15 | 1.38 | 1.38 | +0.64 (+86.49%) | 59,416,300 |
8 Nov 2023 | USD | 0.818 | 0.832 | 0.736 | 0.74 | 0.74 | -0.089 (-10.74%) | 324,900 |
7 Nov 2023 | USD | 0.796 | 0.84 | 0.734 | 0.829 | 0.829 | +0.099 (+13.56%) | 392,200 |
6 Nov 2023 | USD | 0.79 | 0.791 | 0.73 | 0.73 | 0.73 | -0.188 (-20.48%) | 610,900 |
3 Nov 2023 | USD | 0.85 | 1.01 | 0.82 | 0.918 | 0.918 | +0.108 (+13.33%) | 509,100 |
2 Nov 2023 | USD | 0.797 | 0.856 | 0.797 | 0.81 | 0.81 | +0.02 (+2.53%) | 241,200 |
1 Nov 2023 | USD | 0.775 | 0.81 | 0.76 | 0.79 | 0.79 | -0.009 (-1.13%) | 166,100 |
31 Oct 2023 | USD | 0.75 | 0.81 | 0.72 | 0.799 | 0.799 | +0.076 (+10.51%) | 204,000 |
30 Oct 2023 | USD | 0.748 | 0.75 | 0.705 | 0.723 | 0.723 | -0.002 (-0.28%) | 157,200 |
27 Oct 2023 | USD | 0.769 | 0.78 | 0.701 | 0.725 | 0.725 | -0.01 (-1.36%) | 215,300 |
26 Oct 2023 | USD | 0.745 | 0.79 | 0.71 | 0.735 | 0.735 | +0.005 (+0.68%) | 178,900 |
25 Oct 2023 | USD | 0.738 | 0.79 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 157,700 |
24 Oct 2023 | USD | 0.739 | 0.83 | 0.691 | 0.74 | 0.74 | +0.01 (+1.37%) | 534,000 |
23 Oct 2023 | USD | 0.69 | 0.739 | 0.65 | 0.73 | 0.73 | +0.057 (+8.47%) | 343,800 |
20 Oct 2023 | USD | 0.75 | 0.75 | 0.621 | 0.673 | 0.673 | -0.056 (-7.68%) | 521,200 |
19 Oct 2023 | USD | 0.755 | 0.79 | 0.7 | 0.729 | 0.729 | -0.022 (-2.93%) | 554,400 |
18 Oct 2023 | USD | 0.931 | 0.978 | 0.726 | 0.751 | 0.751 | -0.176 (-18.99%) | 1,254,100 |
17 Oct 2023 | USD | 0.772 | 1.08 | 0.75 | 0.927 | 0.927 | +0.172 (+22.78%) | 3,106,300 |