Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.35 | 1.4 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 165,300 |
24 Nov 2023 | USD | 1.37 | 1.385 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 45,700 |
22 Nov 2023 | USD | 1.37 | 1.372 | 1.34 | 1.37 | 1.37 | +0.04 (+3.01%) | 67,200 |
21 Nov 2023 | USD | 1.36 | 1.41 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 125,100 |
20 Nov 2023 | USD | 1.37 | 1.385 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 127,100 |
17 Nov 2023 | USD | 1.31 | 1.38 | 1.29 | 1.36 | 1.36 | +0.07 (+5.43%) | 106,900 |
16 Nov 2023 | USD | 1.42 | 1.42 | 1.259 | 1.29 | 1.29 | -0.05 (-3.73%) | 603,300 |
15 Nov 2023 | USD | 1.37 | 1.41 | 1.29 | 1.34 | 1.34 | 0.0 (0.0%) | 271,700 |
14 Nov 2023 | USD | 1.43 | 1.52 | 1.262 | 1.34 | 1.34 | -0.03 (-2.19%) | 538,300 |
13 Nov 2023 | USD | 1.46 | 1.47 | 1.32 | 1.37 | 1.37 | -0.05 (-3.52%) | 296,000 |
10 Nov 2023 | USD | 1.54 | 1.541 | 1.38 | 1.42 | 1.42 | -0.07 (-4.70%) | 251,900 |
9 Nov 2023 | USD | 1.6 | 1.66 | 1.47 | 1.49 | 1.49 | -0.09 (-5.70%) | 343,500 |
8 Nov 2023 | USD | 1.84 | 1.84 | 1.55 | 1.58 | 1.58 | -0.1 (-5.95%) | 174,900 |
7 Nov 2023 | USD | 1.85 | 1.86 | 1.61 | 1.68 | 1.68 | -0.03 (-1.75%) | 430,800 |
6 Nov 2023 | USD | 1.91 | 1.97 | 1.71 | 1.71 | 1.71 | -0.18 (-9.52%) | 251,600 |
3 Nov 2023 | USD | 1.97 | 1.99 | 1.86 | 1.89 | 1.89 | -0.08 (-4.06%) | 431,500 |
2 Nov 2023 | USD | 2 | 2.05 | 1.905 | 1.97 | 1.97 | -0.02 (-1.01%) | 254,400 |
1 Nov 2023 | USD | 1.94 | 2 | 1.91 | 1.99 | 1.99 | +0.045 (+2.31%) | 92,800 |
31 Oct 2023 | USD | 2.05 | 2.071 | 1.9 | 1.945 | 1.945 | -0.085 (-4.19%) | 54,200 |
30 Oct 2023 | USD | 1.96 | 2.08 | 1.96 | 2.03 | 2.03 | +0.08 (+4.10%) | 47,600 |
27 Oct 2023 | USD | 2 | 2.06 | 1.91 | 1.95 | 1.95 | -0.01 (-0.51%) | 64,200 |
26 Oct 2023 | USD | 2.02 | 2.11 | 1.92 | 1.96 | 1.96 | -0.07 (-3.45%) | 119,400 |
25 Oct 2023 | USD | 2.05 | 2.13 | 1.95 | 2.03 | 2.03 | -0.07 (-3.33%) | 88,700 |
24 Oct 2023 | USD | 2.44 | 2.52 | 2.02 | 2.1 | 2.1 | -0.34 (-13.93%) | 233,600 |
23 Oct 2023 | USD | 2.51 | 2.53 | 2.303 | 2.44 | 2.44 | -0.18 (-6.87%) | 202,200 |
20 Oct 2023 | USD | 2.35 | 2.713 | 2.31 | 2.62 | 2.62 | +0.27 (+11.49%) | 503,200 |
19 Oct 2023 | USD | 2.2 | 2.66 | 2.18 | 2.35 | 2.35 | +0.25 (+11.90%) | 675,800 |
18 Oct 2023 | USD | 1.82 | 2.4 | 1.804 | 2.1 | 2.1 | +0.3 (+16.67%) | 373,900 |
17 Oct 2023 | USD | 1.79 | 1.943 | 1.766 | 1.8 | 1.8 | +0.01 (+0.56%) | 85,600 |
16 Oct 2023 | USD | 1.9 | 1.9 | 1.76 | 1.79 | 1.79 | -0.04 (-2.19%) | 63,500 |