Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.92 | 1.97 | 1.66 | 1.75 | 1.75 | +0.09 (+5.42%) | 68,641,600 |
1 Dec 2023 | USD | 1.47 | 1.69 | 1.45 | 1.66 | 1.66 | +0.23 (+16.08%) | 38,130,400 |
30 Nov 2023 | USD | 1.5 | 1.52 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 21,704,600 |
29 Nov 2023 | USD | 1.46 | 1.55 | 1.37 | 1.5 | 1.5 | +0.16 (+11.94%) | 47,448,000 |
28 Nov 2023 | USD | 1.23 | 1.37 | 1.15 | 1.34 | 1.34 | +0.28 (+26.42%) | 45,584,200 |
27 Nov 2023 | USD | 1.05 | 1.1 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 10,545,400 |
24 Nov 2023 | USD | 1.03 | 1.13 | 1.01 | 1.07 | 1.07 | -0.09 (-7.76%) | 18,338,200 |
22 Nov 2023 | USD | 1.15 | 1.18 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 8,304,000 |
21 Nov 2023 | USD | 1.15 | 1.16 | 1.1 | 1.14 | 1.14 | -0.03 (-2.56%) | 12,117,500 |
20 Nov 2023 | USD | 1.21 | 1.248 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 21,547,700 |
17 Nov 2023 | USD | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 8,657,900 |
16 Nov 2023 | USD | 1.26 | 1.275 | 1.165 | 1.21 | 1.21 | -0.09 (-6.92%) | 9,832,200 |
15 Nov 2023 | USD | 1.17 | 1.36 | 1.15 | 1.3 | 1.3 | +0.15 (+13.04%) | 18,138,900 |
14 Nov 2023 | USD | 1.14 | 1.17 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 8,961,800 |
13 Nov 2023 | USD | 1.21 | 1.22 | 1.11 | 1.12 | 1.12 | -0.08 (-6.67%) | 10,541,100 |
10 Nov 2023 | USD | 1.2 | 1.25 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 8,878,300 |
9 Nov 2023 | USD | 1.2 | 1.34 | 1.17 | 1.2 | 1.2 | +0.08 (+7.14%) | 13,364,400 |
8 Nov 2023 | USD | 1.15 | 1.16 | 1.08 | 1.12 | 1.12 | -0.05 (-4.27%) | 5,131,700 |
7 Nov 2023 | USD | 1.11 | 1.18 | 1.08 | 1.17 | 1.17 | +0.01 (+0.86%) | 8,332,100 |
6 Nov 2023 | USD | 1.21 | 1.21 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 6,513,300 |
3 Nov 2023 | USD | 1.16 | 1.21 | 1.14 | 1.17 | 1.17 | -0.01 (-0.85%) | 6,139,400 |
2 Nov 2023 | USD | 1.15 | 1.19 | 1.11 | 1.18 | 1.18 | +0.08 (+7.27%) | 7,687,400 |
1 Nov 2023 | USD | 1.06 | 1.1 | 1.03 | 1.1 | 1.1 | +0.05 (+4.76%) | 5,158,700 |
31 Oct 2023 | USD | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | -0.03 (-2.78%) | 8,340,800 |
30 Oct 2023 | USD | 1.13 | 1.18 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 7,333,500 |
27 Oct 2023 | USD | 1.16 | 1.17 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 5,529,700 |
26 Oct 2023 | USD | 1.16 | 1.19 | 1.08 | 1.11 | 1.11 | -0.08 (-6.72%) | 7,850,300 |
25 Oct 2023 | USD | 1.22 | 1.269 | 1.16 | 1.19 | 1.19 | -0.02 (-1.65%) | 11,823,000 |
24 Oct 2023 | USD | 1.22 | 1.26 | 1.15 | 1.21 | 1.21 | +0.08 (+7.08%) | 22,560,500 |
23 Oct 2023 | USD | 1.06 | 1.16 | 1 | 1.13 | 1.13 | +0.11 (+10.78%) | 10,421,400 |