Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 1.57 | 1.67 | 1.54 | 1.67 | 1.67 | +0.09 (+5.70%) | 166,200 |
29 Nov 2023 | USD | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 66,400 |
28 Nov 2023 | USD | 1.599 | 1.6 | 1.555 | 1.58 | 1.58 | +0.015 (+0.96%) | 160,200 |
27 Nov 2023 | USD | 1.567 | 1.62 | 1.55 | 1.565 | 1.565 | -0.018 (-1.14%) | 157,900 |
24 Nov 2023 | USD | 1.543 | 1.59 | 1.543 | 1.583 | 1.583 | +0.066 (+4.35%) | 86,700 |
22 Nov 2023 | USD | 1.54 | 1.54 | 1.5 | 1.517 | 1.517 | -0.003 (-0.20%) | 103,600 |
21 Nov 2023 | USD | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 78,900 |
20 Nov 2023 | USD | 1.62 | 1.62 | 1.48 | 1.51 | 1.51 | -0.094 (-5.86%) | 421,700 |
17 Nov 2023 | USD | 1.59 | 1.62 | 1.54 | 1.604 | 1.604 | +0.034 (+2.17%) | 216,800 |
16 Nov 2023 | USD | 1.575 | 1.595 | 1.558 | 1.57 | 1.57 | -0.03 (-1.88%) | 347,800 |
15 Nov 2023 | USD | 1.68 | 1.68 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 141,300 |
14 Nov 2023 | USD | 1.57 | 1.59 | 1.52 | 1.56 | 1.56 | +0.043 (+2.83%) | 221,300 |
13 Nov 2023 | USD | 1.606 | 1.615 | 1.51 | 1.517 | 1.517 | -0.063 (-3.99%) | 243,800 |
10 Nov 2023 | USD | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -0.07 (-4.24%) | 245,100 |
9 Nov 2023 | USD | 1.61 | 1.73 | 1.61 | 1.65 | 1.65 | +0.034 (+2.10%) | 99,200 |
8 Nov 2023 | USD | 1.74 | 1.74 | 1.595 | 1.616 | 1.616 | -0.064 (-3.81%) | 330,400 |
7 Nov 2023 | USD | 1.77 | 1.79 | 1.666 | 1.68 | 1.68 | -0.095 (-5.35%) | 177,300 |
6 Nov 2023 | USD | 1.78 | 1.841 | 1.775 | 1.775 | 1.775 | -0.015 (-0.84%) | 74,300 |
3 Nov 2023 | USD | 1.8 | 1.82 | 1.76 | 1.79 | 1.79 | -0.016 (-0.89%) | 179,300 |
2 Nov 2023 | USD | 1.831 | 1.85 | 1.79 | 1.806 | 1.806 | -0.009 (-0.50%) | 289,300 |
1 Nov 2023 | USD | 1.92 | 1.92 | 1.804 | 1.815 | 1.815 | -0.095 (-4.97%) | 226,900 |
31 Oct 2023 | USD | 1.93 | 1.94 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 273,000 |
30 Oct 2023 | USD | 1.98 | 2.01 | 1.91 | 1.92 | 1.92 | -0.06 (-3.03%) | 158,300 |
27 Oct 2023 | USD | 2.08 | 2.08 | 1.92 | 1.98 | 1.98 | +0.03 (+1.54%) | 239,400 |
26 Oct 2023 | USD | 1.99 | 2.01 | 1.95 | 1.95 | 1.95 | -0.06 (-2.99%) | 240,900 |
25 Oct 2023 | USD | 2.05 | 2.07 | 2 | 2.01 | 2.01 | -0.06 (-2.90%) | 153,000 |
24 Oct 2023 | USD | 2.14 | 2.16 | 2.05 | 2.07 | 2.07 | -0.03 (-1.43%) | 180,400 |
23 Oct 2023 | USD | 2.17 | 2.21 | 2.09 | 2.1 | 2.1 | -0.03 (-1.41%) | 320,000 |
20 Oct 2023 | USD | 1.99 | 2.14 | 1.94 | 2.13 | 2.13 | +0.21 (+10.94%) | 390,300 |
19 Oct 2023 | USD | 2.12 | 2.12 | 1.911 | 1.92 | 1.92 | -0.095 (-4.71%) | 661,800 |