Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.866 | 2.39 | 1.71 | 2.03 | 2.03 | +0.34 (+20.12%) | 165,500 |
30 Nov 2023 | USD | 1.677 | 1.88 | 1.67 | 1.69 | 1.69 | +0.06 (+3.68%) | 61,500 |
29 Nov 2023 | USD | 1.76 | 1.857 | 1.61 | 1.63 | 1.63 | -0.158 (-8.84%) | 35,900 |
28 Nov 2023 | USD | 1.695 | 1.984 | 1.603 | 1.788 | 1.788 | +0.128 (+7.71%) | 43,600 |
27 Nov 2023 | USD | 1.5 | 1.77 | 1.5 | 1.66 | 1.66 | +0.11 (+7.10%) | 32,200 |
24 Nov 2023 | USD | 1.66 | 1.82 | 1.51 | 1.55 | 1.55 | -0.1 (-6.06%) | 59,100 |
22 Nov 2023 | USD | 1.637 | 2.14 | 1.547 | 1.65 | 1.65 | +0.13 (+8.55%) | 623,000 |
21 Nov 2023 | USD | 1.59 | 1.59 | 1.44 | 1.52 | 1.52 | +0.05 (+3.40%) | 21,100 |
20 Nov 2023 | USD | 1.58 | 1.58 | 1.44 | 1.47 | 1.47 | -0.11 (-6.96%) | 13,300 |
17 Nov 2023 | USD | 1.62 | 1.62 | 1.51 | 1.58 | 1.58 | -0.12 (-7.06%) | 19,900 |
16 Nov 2023 | USD | 1.59 | 1.7 | 1.32 | 1.7 | 1.7 | +0.103 (+6.45%) | 65,400 |
15 Nov 2023 | USD | 1.62 | 1.66 | 1.56 | 1.597 | 1.597 | -0.073 (-4.37%) | 19,100 |
14 Nov 2023 | USD | 1.67 | 1.794 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 53,500 |
13 Nov 2023 | USD | 1.54 | 1.747 | 1.38 | 1.65 | 1.65 | +0.09 (+5.77%) | 52,500 |
10 Nov 2023 | USD | 1.29 | 1.68 | 1.24 | 1.56 | 1.56 | +0.29 (+22.83%) | 163,300 |
9 Nov 2023 | USD | 1.36 | 1.365 | 1.22 | 1.27 | 1.27 | -0.1 (-7.30%) | 13,200 |
8 Nov 2023 | USD | 1.54 | 1.54 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 10,700 |
7 Nov 2023 | USD | 1.63 | 1.63 | 1.42 | 1.42 | 1.42 | -0.08 (-5.33%) | 9,200 |
6 Nov 2023 | USD | 1.63 | 1.644 | 1.46 | 1.5 | 1.5 | +0.07 (+4.90%) | 13,800 |
3 Nov 2023 | USD | 1.575 | 1.575 | 1.299 | 1.43 | 1.43 | -0.15 (-9.49%) | 38,000 |
2 Nov 2023 | USD | 1.58 | 1.7 | 1.53 | 1.58 | 1.58 | -0.05 (-3.07%) | 9,300 |
1 Nov 2023 | USD | 1.835 | 1.835 | 1.46 | 1.63 | 1.63 | -0.19 (-10.44%) | 18,600 |
31 Oct 2023 | USD | 1.74 | 1.86 | 1.68 | 1.82 | 1.82 | +0.06 (+3.41%) | 8,000 |
30 Oct 2023 | USD | 1.95 | 1.95 | 1.72 | 1.76 | 1.76 | -0.119 (-6.33%) | 14,300 |
27 Oct 2023 | USD | 1.85 | 1.879 | 1.754 | 1.879 | 1.879 | +0.029 (+1.57%) | 2,600 |
26 Oct 2023 | USD | 1.91 | 2.03 | 1.72 | 1.85 | 1.85 | -0.06 (-3.14%) | 21,600 |
25 Oct 2023 | USD | 1.96 | 2.07 | 1.91 | 1.91 | 1.91 | -0.05 (-2.55%) | 12,900 |
24 Oct 2023 | USD | 2.17 | 2.17 | 1.923 | 1.96 | 1.96 | -0.03 (-1.51%) | 10,700 |
23 Oct 2023 | USD | 2 | 2 | 1.87 | 1.99 | 1.99 | -0.01 (-0.50%) | 6,700 |
20 Oct 2023 | USD | 1.85 | 2 | 1.83 | 2 | 2 | +0.114 (+6.04%) | 21,800 |