Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.27 | 1.3 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 369,400 |
24 Nov 2023 | USD | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 238,100 |
22 Nov 2023 | USD | 1.18 | 1.27 | 1.18 | 1.26 | 1.26 | +0.06 (+5%) | 624,900 |
21 Nov 2023 | USD | 1.27 | 1.28 | 1.18 | 1.2 | 1.2 | -0.07 (-5.51%) | 1,179,900 |
20 Nov 2023 | USD | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 691,600 |
17 Nov 2023 | USD | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 308,700 |
16 Nov 2023 | USD | 1.25 | 1.26 | 1.19 | 1.25 | 1.25 | 0.0 (0.0%) | 733,200 |
15 Nov 2023 | USD | 1.29 | 1.35 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 900,700 |
14 Nov 2023 | USD | 1.25 | 1.375 | 1.22 | 1.27 | 1.27 | +0.08 (+6.72%) | 2,402,100 |
13 Nov 2023 | USD | 1.2 | 1.24 | 1.16 | 1.19 | 1.19 | -0.02 (-1.65%) | 945,200 |
10 Nov 2023 | USD | 1.21 | 1.285 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 973,300 |
9 Nov 2023 | USD | 1.33 | 1.36 | 1.21 | 1.23 | 1.23 | -0.14 (-10.22%) | 520,200 |
8 Nov 2023 | USD | 1.54 | 1.54 | 1.26 | 1.37 | 1.37 | -0.11 (-7.43%) | 582,200 |
7 Nov 2023 | USD | 1.41 | 1.58 | 1.405 | 1.48 | 1.48 | +0.06 (+4.23%) | 1,000,400 |
6 Nov 2023 | USD | 1.36 | 1.46 | 1.359 | 1.42 | 1.42 | +0.04 (+2.90%) | 405,000 |
3 Nov 2023 | USD | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | +0.09 (+6.98%) | 444,000 |
2 Nov 2023 | USD | 1.28 | 1.33 | 1.24 | 1.29 | 1.29 | +0.05 (+4.03%) | 441,700 |
1 Nov 2023 | USD | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | +0.03 (+2.48%) | 339,100 |
31 Oct 2023 | USD | 1.23 | 1.25 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 211,400 |
30 Oct 2023 | USD | 1.2 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 109,000 |
27 Oct 2023 | USD | 1.22 | 1.24 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 289,100 |
26 Oct 2023 | USD | 1.22 | 1.22 | 1.15 | 1.21 | 1.21 | 0.0 (0.0%) | 280,700 |
25 Oct 2023 | USD | 1.2 | 1.27 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 428,100 |
24 Oct 2023 | USD | 1.21 | 1.28 | 1.18 | 1.23 | 1.23 | +0.02 (+1.65%) | 264,500 |
23 Oct 2023 | USD | 1.24 | 1.245 | 1.17 | 1.21 | 1.21 | -0.02 (-1.63%) | 551,400 |
20 Oct 2023 | USD | 1.23 | 1.275 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 313,500 |
19 Oct 2023 | USD | 1.33 | 1.37 | 1.25 | 1.26 | 1.26 | -0.09 (-6.67%) | 374,300 |
18 Oct 2023 | USD | 1.47 | 1.49 | 1.325 | 1.35 | 1.35 | -0.1 (-6.90%) | 357,700 |
17 Oct 2023 | USD | 1.35 | 1.515 | 1.35 | 1.45 | 1.45 | +0.09 (+6.62%) | 1,105,500 |
16 Oct 2023 | USD | 1.23 | 1.4 | 1.21 | 1.36 | 1.36 | +0.16 (+13.33%) | 720,100 |