Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.5 | 1.55 | 1.41 | 1.49 | 1.49 | 0.0 (0.0%) | 62,900 |
30 Nov 2023 | USD | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 7,800 |
29 Nov 2023 | USD | 1.55 | 1.55 | 1.475 | 1.49 | 1.49 | -0.01 (-0.67%) | 14,500 |
28 Nov 2023 | USD | 1.55 | 1.55 | 1.45 | 1.5 | 1.5 | +0.04 (+2.74%) | 14,200 |
27 Nov 2023 | USD | 1.465 | 1.5 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 33,100 |
24 Nov 2023 | USD | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 15,200 |
22 Nov 2023 | USD | 1.39 | 1.5 | 1.39 | 1.49 | 1.49 | +0.17 (+12.88%) | 41,100 |
21 Nov 2023 | USD | 1.404 | 1.404 | 1.25 | 1.32 | 1.32 | -0.1 (-7.04%) | 32,600 |
20 Nov 2023 | USD | 1.43 | 1.44 | 1.371 | 1.42 | 1.42 | -0.01 (-0.70%) | 26,100 |
17 Nov 2023 | USD | 1.424 | 1.47 | 1.407 | 1.43 | 1.43 | +0.01 (+0.70%) | 10,200 |
16 Nov 2023 | USD | 1.46 | 1.46 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 10,100 |
15 Nov 2023 | USD | 1.33 | 1.45 | 1.3 | 1.45 | 1.45 | +0.18 (+14.17%) | 20,300 |
14 Nov 2023 | USD | 1.417 | 1.417 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 12,500 |
13 Nov 2023 | USD | 1.2 | 1.32 | 1.2 | 1.3 | 1.3 | +0.1 (+8.33%) | 9,900 |
10 Nov 2023 | USD | 1.393 | 1.447 | 1.195 | 1.2 | 1.2 | -0.045 (-3.61%) | 102,400 |
9 Nov 2023 | USD | 1.39 | 1.39 | 1.24 | 1.245 | 1.245 | -0.085 (-6.39%) | 37,700 |
8 Nov 2023 | USD | 1.45 | 1.56 | 1.31 | 1.33 | 1.33 | -0.15 (-10.14%) | 31,600 |
7 Nov 2023 | USD | 1.545 | 1.64 | 1.453 | 1.48 | 1.48 | +0.03 (+2.07%) | 20,100 |
6 Nov 2023 | USD | 1.6 | 1.61 | 1.45 | 1.45 | 1.45 | -0.15 (-9.38%) | 19,400 |
3 Nov 2023 | USD | 1.451 | 1.659 | 1.45 | 1.6 | 1.6 | +0.12 (+8.11%) | 21,400 |
2 Nov 2023 | USD | 1.36 | 1.49 | 1.3 | 1.48 | 1.48 | +0.09 (+6.47%) | 15,900 |
1 Nov 2023 | USD | 1.44 | 1.5 | 1.35 | 1.39 | 1.39 | -0.03 (-2.11%) | 16,400 |
31 Oct 2023 | USD | 1.51 | 1.51 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 20,100 |
30 Oct 2023 | USD | 1.37 | 1.48 | 1.37 | 1.48 | 1.48 | +0.09 (+6.47%) | 13,800 |
27 Oct 2023 | USD | 1.52 | 1.52 | 1.39 | 1.39 | 1.39 | -0.08 (-5.44%) | 33,100 |
26 Oct 2023 | USD | 1.56 | 1.56 | 1.35 | 1.47 | 1.47 | -0.04 (-2.65%) | 102,600 |
25 Oct 2023 | USD | 1.59 | 1.68 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 32,300 |
24 Oct 2023 | USD | 1.55 | 1.643 | 1.51 | 1.52 | 1.52 | -0.08 (-5%) | 54,700 |
23 Oct 2023 | USD | 1.739 | 1.79 | 1.58 | 1.6 | 1.6 | -0.11 (-6.43%) | 33,600 |
20 Oct 2023 | USD | 1.685 | 1.725 | 1.65 | 1.71 | 1.71 | +0.01 (+0.59%) | 109,400 |