Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 1.3 | 1.38 | 1.3 | 1.37 | 1.37 | +0.087 (+6.78%) | 17,200 |
22 Nov 2023 | USD | 1.25 | 1.3 | 1.24 | 1.283 | 1.283 | +0.023 (+1.83%) | 18,000 |
21 Nov 2023 | USD | 1.26 | 1.34 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 46,500 |
20 Nov 2023 | USD | 1.29 | 1.35 | 1.2 | 1.25 | 1.25 | -0.06 (-4.58%) | 67,700 |
17 Nov 2023 | USD | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | -0.017 (-1.28%) | 13,700 |
16 Nov 2023 | USD | 1.35 | 1.35 | 1.281 | 1.327 | 1.327 | -0.053 (-3.84%) | 9,700 |
15 Nov 2023 | USD | 1.29 | 1.38 | 1.29 | 1.38 | 1.38 | +0.03 (+2.22%) | 11,800 |
14 Nov 2023 | USD | 1.4 | 1.4 | 1.329 | 1.35 | 1.35 | -0.02 (-1.46%) | 15,100 |
13 Nov 2023 | USD | 1.35 | 1.4 | 1.32 | 1.37 | 1.37 | +0.06 (+4.58%) | 9,900 |
10 Nov 2023 | USD | 1.335 | 1.366 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 11,400 |
9 Nov 2023 | USD | 1.4 | 1.415 | 1.29 | 1.37 | 1.37 | -0.01 (-0.72%) | 71,100 |
8 Nov 2023 | USD | 1.48 | 1.48 | 1.36 | 1.38 | 1.38 | -0.08 (-5.48%) | 27,000 |
7 Nov 2023 | USD | 1.51 | 1.51 | 1.32 | 1.46 | 1.46 | +0.01 (+0.69%) | 35,900 |
6 Nov 2023 | USD | 1.53 | 1.54 | 1.421 | 1.45 | 1.45 | -0.11 (-7.05%) | 23,800 |
3 Nov 2023 | USD | 1.447 | 1.62 | 1.38 | 1.56 | 1.56 | +0.02 (+1.30%) | 37,800 |
2 Nov 2023 | USD | 1.45 | 1.605 | 1.4 | 1.54 | 1.54 | +0.06 (+4.05%) | 57,000 |
1 Nov 2023 | USD | 1.57 | 1.59 | 1.45 | 1.48 | 1.48 | -0.05 (-3.27%) | 19,700 |
31 Oct 2023 | USD | 1.58 | 1.67 | 1.52 | 1.53 | 1.53 | -0.13 (-7.83%) | 31,800 |
30 Oct 2023 | USD | 1.57 | 1.84 | 1.5 | 1.66 | 1.66 | +0.16 (+10.67%) | 40,200 |
27 Oct 2023 | USD | 1.45 | 1.56 | 1.41 | 1.5 | 1.5 | +0.19 (+14.50%) | 61,600 |
26 Oct 2023 | USD | 1.55 | 1.6 | 1.3 | 1.31 | 1.31 | -0.37 (-22.02%) | 96,500 |
25 Oct 2023 | USD | 1.65 | 1.69 | 1.51 | 1.68 | 1.68 | -0.01 (-0.59%) | 67,500 |
24 Oct 2023 | USD | 1.48 | 1.8 | 1.44 | 1.69 | 1.69 | +0.28 (+19.86%) | 209,400 |
23 Oct 2023 | USD | 1.42 | 1.508 | 1.23 | 1.41 | 1.41 | -0.06 (-4.08%) | 6,500 |
20 Oct 2023 | USD | 1.51 | 1.52 | 1.44 | 1.47 | 1.47 | -0.05 (-3.29%) | 9,200 |
19 Oct 2023 | USD | 1.64 | 1.64 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 19,400 |
18 Oct 2023 | USD | 1.61 | 1.63 | 1.48 | 1.56 | 1.56 | +0.06 (+4%) | 42,700 |
17 Oct 2023 | USD | 1.36 | 1.64 | 1.36 | 1.5 | 1.5 | +0.03 (+2.04%) | 71,500 |
16 Oct 2023 | USD | 1.46 | 1.47 | 1.26 | 1.47 | 1.47 | +0.19 (+14.84%) | 71,800 |
13 Oct 2023 | USD | 1.43 | 1.43 | 1.23 | 1.28 | 1.28 | -0.03 (-2.29%) | 42,900 |