Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 1.64 | 1.6428 | 1.61 | 1.63 | 1.63 | +0.02 (+1.24%) | 6,114 |
27 Nov 2023 | USD | 1.6 | 1.6699 | 1.59 | 1.61 | 1.61 | -0.08 (-4.73%) | 21,670 |
24 Nov 2023 | USD | 1.62 | 1.7 | 1.57 | 1.69 | 1.69 | +0.06 (+3.68%) | 5,400 |
22 Nov 2023 | USD | 1.68 | 1.68 | 1.55 | 1.63 | 1.63 | -0.02 (-1.21%) | 9,900 |
21 Nov 2023 | USD | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | -0.04 (-2.37%) | 9,800 |
20 Nov 2023 | USD | 1.7 | 1.7 | 1.57 | 1.69 | 1.69 | -0.01 (-0.59%) | 5,300 |
17 Nov 2023 | USD | 1.65 | 1.7 | 1.61 | 1.7 | 1.7 | +0.04 (+2.41%) | 6,200 |
16 Nov 2023 | USD | 1.59 | 1.68 | 1.53 | 1.66 | 1.66 | +0.06 (+3.75%) | 27,000 |
15 Nov 2023 | USD | 1.54 | 1.7 | 1.52 | 1.6 | 1.6 | -0.01 (-0.62%) | 31,800 |
14 Nov 2023 | USD | 1.67 | 1.72 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 42,600 |
13 Nov 2023 | USD | 1.54 | 1.65 | 1.52 | 1.62 | 1.62 | +0.08 (+5.19%) | 9,100 |
10 Nov 2023 | USD | 1.56 | 1.58 | 1.51 | 1.54 | 1.54 | 0.0 (0.0%) | 18,300 |
9 Nov 2023 | USD | 1.51 | 1.58 | 1.5 | 1.54 | 1.54 | +0.04 (+2.67%) | 39,200 |
8 Nov 2023 | USD | 1.59 | 1.59 | 1.5 | 1.5 | 1.5 | -0.09 (-5.66%) | 44,400 |
7 Nov 2023 | USD | 1.68 | 1.68 | 1.52 | 1.59 | 1.59 | -0.09 (-5.36%) | 181,300 |
6 Nov 2023 | USD | 1.68 | 1.8 | 1.59 | 1.68 | 1.68 | +0.02 (+1.20%) | 233,300 |
3 Nov 2023 | USD | 1.62 | 1.7 | 1.55 | 1.66 | 1.66 | +0.13 (+8.50%) | 403,500 |
2 Nov 2023 | USD | 1.23 | 1.58 | 1.18 | 1.53 | 1.53 | +0.48 (+45.71%) | 3,213,300 |
1 Nov 2023 | USD | 1.1 | 1.15 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 329,400 |
31 Oct 2023 | USD | 1.19 | 1.19 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 8,200 |
30 Oct 2023 | USD | 1.1 | 1.16 | 1.1 | 1.11 | 1.11 | +0.03 (+2.78%) | 11,000 |
27 Oct 2023 | USD | 1.1 | 1.15 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 4,700 |
26 Oct 2023 | USD | 1.17 | 1.17 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 11,700 |
25 Oct 2023 | USD | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 4,900 |
24 Oct 2023 | USD | 1.16 | 1.19 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 15,000 |
23 Oct 2023 | USD | 1.18 | 1.21 | 1.12 | 1.17 | 1.17 | -0.05 (-4.10%) | 94,800 |
20 Oct 2023 | USD | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 15,400 |
19 Oct 2023 | USD | 1.25 | 1.3 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 25,300 |
18 Oct 2023 | USD | 1.34 | 1.36 | 1.23 | 1.24 | 1.24 | -0.08 (-6.06%) | 15,600 |
17 Oct 2023 | USD | 1.38 | 1.4 | 1.32 | 1.32 | 1.32 | -0.04 (-2.94%) | 19,200 |