Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.3 | 1.37 | 1.21 | 1.37 | 1.37 | +0.05 (+3.79%) | 3,300 |
20 Nov 2023 | USD | 1.23 | 1.38 | 1.23 | 1.32 | 1.32 | +0.11 (+9.09%) | 3,700 |
17 Nov 2023 | USD | 1.38 | 1.4 | 1.21 | 1.21 | 1.21 | -0.09 (-6.92%) | 2,900 |
16 Nov 2023 | USD | 1.22 | 1.49 | 1.22 | 1.3 | 1.3 | +0.13 (+11.11%) | 15,000 |
15 Nov 2023 | USD | 1.11 | 1.21 | 1.1 | 1.17 | 1.17 | +0.1 (+9.35%) | 4,500 |
14 Nov 2023 | USD | 1.07 | 1.23 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 21,000 |
13 Nov 2023 | USD | 1.03 | 1.34 | 1.03 | 1.06 | 1.06 | -0.31 (-22.63%) | 38,200 |
10 Nov 2023 | USD | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +0.17 (+14.17%) | 900 |
9 Nov 2023 | USD | 1.37 | 1.37 | 1.18 | 1.2 | 1.2 | -0.17 (-12.41%) | 18,800 |
8 Nov 2023 | USD | 1.4 | 1.45 | 1.36 | 1.37 | 1.37 | -0.03 (-2.14%) | 2,300 |
7 Nov 2023 | USD | 1.49 | 1.49 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 17,300 |
6 Nov 2023 | USD | 1.49 | 1.5 | 1.32 | 1.45 | 1.45 | -0.06 (-3.97%) | 10,400 |
3 Nov 2023 | USD | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | +0.05 (+3.42%) | 3,900 |
2 Nov 2023 | USD | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 3,100 |
1 Nov 2023 | USD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | +0.02 (+1.40%) | 900 |
31 Oct 2023 | USD | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 2,700 |
30 Oct 2023 | USD | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,700 |
27 Oct 2023 | USD | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | +0.04 (+2.72%) | 3,600 |
26 Oct 2023 | USD | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 2,300 |
25 Oct 2023 | USD | 1.51 | 1.55 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 46,800 |
24 Oct 2023 | USD | 1.57 | 1.62 | 1.46 | 1.46 | 1.46 | -0.11 (-7.01%) | 5,800 |
23 Oct 2023 | USD | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 6,700 |
20 Oct 2023 | USD | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 4,100 |
19 Oct 2023 | USD | 1.64 | 1.64 | 1.54 | 1.59 | 1.59 | -0.01 (-0.63%) | 8,700 |
18 Oct 2023 | USD | 1.55 | 1.65 | 1.55 | 1.6 | 1.6 | +0.07 (+4.58%) | 10,200 |
17 Oct 2023 | USD | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | +0.04 (+2.68%) | 6,300 |
16 Oct 2023 | USD | 1.48 | 1.58 | 1.46 | 1.49 | 1.49 | -0.09 (-5.70%) | 5,400 |
13 Oct 2023 | USD | 1.53 | 1.67 | 1.53 | 1.58 | 1.58 | +0.08 (+5.33%) | 3,500 |
12 Oct 2023 | USD | 1.55 | 1.58 | 1.5 | 1.5 | 1.5 | -0.08 (-5.06%) | 36,100 |
11 Oct 2023 | USD | 1.6 | 1.6 | 1.51 | 1.58 | 1.58 | -0.01 (-0.63%) | 21,300 |