Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.47 | 1.5393 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 39,100 |
24 Nov 2023 | USD | 1.47 | 1.53 | 1.47 | 1.47 | 1.47 | +0.004 (+0.27%) | 35,500 |
22 Nov 2023 | USD | 1.4401 | 1.51 | 1.44 | 1.466 | 1.466 | +0.026 (+1.81%) | 43,900 |
21 Nov 2023 | USD | 1.4796 | 1.48 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 86,400 |
20 Nov 2023 | USD | 1.4401 | 1.48 | 1.4401 | 1.45 | 1.45 | -0.046 (-3.07%) | 346,300 |
17 Nov 2023 | USD | 1.41 | 1.54 | 1.41 | 1.496 | 1.496 | +0.017 (+1.13%) | 220,100 |
16 Nov 2023 | USD | 1.444 | 1.48 | 1.4107 | 1.4793 | 1.4793 | +0.079 (+5.61%) | 130,600 |
15 Nov 2023 | USD | 1.456 | 1.5 | 1.3911 | 1.4007 | 1.4007 | -0.019 (-1.36%) | 157,000 |
14 Nov 2023 | USD | 1.44 | 1.44 | 1.36 | 1.42 | 1.42 | +0.054 (+3.95%) | 209,600 |
13 Nov 2023 | USD | 1.36 | 1.3896 | 1.35 | 1.366 | 1.366 | +0.006 (+0.44%) | 75,300 |
10 Nov 2023 | USD | 1.42 | 1.42 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 48,800 |
9 Nov 2023 | USD | 1.35 | 1.365 | 1.34 | 1.34 | 1.34 | +0.01 (+0.75%) | 116,500 |
8 Nov 2023 | USD | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 236,800 |
7 Nov 2023 | USD | 1.31 | 1.34 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 110,900 |
6 Nov 2023 | USD | 1.32 | 1.39 | 1.32 | 1.35 | 1.35 | +0.015 (+1.12%) | 113,000 |
3 Nov 2023 | USD | 1.35 | 1.3595 | 1.31 | 1.335 | 1.335 | +0.015 (+1.14%) | 64,800 |
2 Nov 2023 | USD | 1.3498 | 1.35 | 1.2911 | 1.32 | 1.32 | +0.02 (+1.54%) | 188,500 |
1 Nov 2023 | USD | 1.2911 | 1.38 | 1.2911 | 1.3 | 1.3 | -0.03 (-2.26%) | 187,100 |
31 Oct 2023 | USD | 1.31 | 1.34 | 1.3002 | 1.33 | 1.33 | +0.01 (+0.76%) | 137,500 |
30 Oct 2023 | USD | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | +0.02 (+1.54%) | 146,800 |
27 Oct 2023 | USD | 1.35 | 1.41 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 55,100 |
26 Oct 2023 | USD | 1.275 | 1.34 | 1.26 | 1.31 | 1.31 | +0.055 (+4.38%) | 92,600 |
25 Oct 2023 | USD | 1.255 | 1.28 | 1.243 | 1.255 | 1.255 | -0.02 (-1.57%) | 247,300 |
24 Oct 2023 | USD | 1.3 | 1.32 | 1.23 | 1.275 | 1.275 | -0.045 (-3.41%) | 56,900 |
23 Oct 2023 | USD | 1.305 | 1.34 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 113,200 |
20 Oct 2023 | USD | 1.335 | 1.38 | 1.32 | 1.35 | 1.35 | +0.03 (+2.27%) | 82,500 |
19 Oct 2023 | USD | 1.4 | 1.4 | 1.32 | 1.32 | 1.32 | +0.015 (+1.15%) | 90,600 |
18 Oct 2023 | USD | 1.295 | 1.32 | 1.295 | 1.305 | 1.305 | -0.005 (-0.38%) | 83,100 |
17 Oct 2023 | USD | 1.305 | 1.33 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 64,500 |
16 Oct 2023 | USD | 1.325 | 1.3791 | 1.29 | 1.29 | 1.29 | -0.034 (-2.57%) | 436,000 |