Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.13 | 1.17 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 117,500 |
30 Nov 2023 | USD | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 61,800 |
29 Nov 2023 | USD | 1.11 | 1.18 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 123,600 |
28 Nov 2023 | USD | 1.14 | 1.19 | 1.11 | 1.13 | 1.13 | -0.04 (-3.42%) | 222,800 |
27 Nov 2023 | USD | 1.19 | 1.26 | 1.161 | 1.17 | 1.17 | -0.05 (-4.10%) | 162,700 |
24 Nov 2023 | USD | 1.2 | 1.29 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 49,600 |
22 Nov 2023 | USD | 1.25 | 1.29 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 73,300 |
21 Nov 2023 | USD | 1.25 | 1.3 | 1.245 | 1.26 | 1.26 | +0.01 (+0.80%) | 46,600 |
20 Nov 2023 | USD | 1.29 | 1.33 | 1.237 | 1.25 | 1.25 | -0.07 (-5.30%) | 114,000 |
17 Nov 2023 | USD | 1.32 | 1.4 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 175,500 |
16 Nov 2023 | USD | 1.3 | 1.33 | 1.268 | 1.29 | 1.29 | -0.01 (-0.77%) | 75,300 |
15 Nov 2023 | USD | 1.25 | 1.34 | 1.23 | 1.3 | 1.3 | -0.01 (-0.76%) | 247,200 |
14 Nov 2023 | USD | 1.22 | 1.35 | 1.21 | 1.31 | 1.31 | +0.14 (+11.97%) | 578,000 |
13 Nov 2023 | USD | 1.09 | 1.21 | 1.08 | 1.17 | 1.17 | +0.05 (+4.46%) | 180,400 |
10 Nov 2023 | USD | 1.11 | 1.13 | 1.075 | 1.12 | 1.12 | 0.0 (0.0%) | 116,200 |
9 Nov 2023 | USD | 1.14 | 1.16 | 1.05 | 1.12 | 1.12 | -0.02 (-1.75%) | 238,700 |
8 Nov 2023 | USD | 1.17 | 1.18 | 1.124 | 1.14 | 1.14 | 0.0 (0.0%) | 57,100 |
7 Nov 2023 | USD | 1.08 | 1.18 | 1.07 | 1.14 | 1.14 | +0.06 (+5.56%) | 166,300 |
6 Nov 2023 | USD | 1.07 | 1.13 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 93,700 |
3 Nov 2023 | USD | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | +0.05 (+4.81%) | 275,600 |
2 Nov 2023 | USD | 1.02 | 1.06 | 0.965 | 1.04 | 1.04 | +0.03 (+2.97%) | 127,600 |
1 Nov 2023 | USD | 1 | 1.02 | 0.941 | 1.01 | 1.01 | -0.01 (-0.98%) | 241,700 |
31 Oct 2023 | USD | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | -0.01 (-0.97%) | 270,200 |
30 Oct 2023 | USD | 0.98 | 1.05 | 0.96 | 1.03 | 1.03 | +0.059 (+6.08%) | 378,700 |
27 Oct 2023 | USD | 1 | 1.01 | 0.94 | 0.971 | 0.971 | +0.031 (+3.30%) | 236,100 |
26 Oct 2023 | USD | 1.01 | 1.02 | 0.87 | 0.94 | 0.94 | -0.09 (-8.74%) | 401,200 |
25 Oct 2023 | USD | 1.02 | 1.04 | 0.98 | 1.03 | 1.03 | +0.02 (+1.98%) | 407,800 |
24 Oct 2023 | USD | 1 | 1.01 | 0.972 | 1.01 | 1.01 | +0.04 (+4.12%) | 203,200 |
23 Oct 2023 | USD | 0.907 | 0.99 | 0.907 | 0.97 | 0.97 | +0.036 (+3.85%) | 270,000 |
20 Oct 2023 | USD | 0.901 | 0.94 | 0.876 | 0.934 | 0.934 | +0.033 (+3.66%) | 284,400 |