Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | USD | 1.5 | 1.7 | 1.5 | 1.65 | 1.65 | +0.12 (+7.84%) | 5,246,800 |
7 Dec 2023 | USD | 1.48 | 1.56 | 1.46 | 1.53 | 1.53 | +0.04 (+2.68%) | 2,529,800 |
6 Dec 2023 | USD | 1.54 | 1.57 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,626,900 |
5 Dec 2023 | USD | 1.55 | 1.55 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,540,500 |
4 Dec 2023 | USD | 1.58 | 1.6 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 2,135,900 |
1 Dec 2023 | USD | 1.44 | 1.6 | 1.42 | 1.58 | 1.58 | +0.13 (+8.97%) | 3,380,400 |
30 Nov 2023 | USD | 1.44 | 1.47 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 8,709,500 |
29 Nov 2023 | USD | 1.39 | 1.44 | 1.37 | 1.42 | 1.42 | +0.06 (+4.41%) | 3,588,400 |
28 Nov 2023 | USD | 1.31 | 1.39 | 1.26 | 1.36 | 1.36 | +0.04 (+3.03%) | 5,894,900 |
27 Nov 2023 | USD | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 2,025,900 |
24 Nov 2023 | USD | 1.32 | 1.35 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 768,200 |
22 Nov 2023 | USD | 1.38 | 1.4 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 2,440,900 |
21 Nov 2023 | USD | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -0.04 (-2.88%) | 3,133,100 |
20 Nov 2023 | USD | 1.35 | 1.43 | 1.34 | 1.39 | 1.39 | +0.04 (+2.96%) | 6,536,600 |
17 Nov 2023 | USD | 1.38 | 1.4 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 2,960,300 |
16 Nov 2023 | USD | 1.41 | 1.43 | 1.33 | 1.36 | 1.36 | -0.05 (-3.55%) | 2,746,500 |
15 Nov 2023 | USD | 1.43 | 1.49 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 3,011,800 |
14 Nov 2023 | USD | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | +0.09 (+6.82%) | 3,509,100 |
13 Nov 2023 | USD | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 1,354,400 |
10 Nov 2023 | USD | 1.31 | 1.34 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 4,438,700 |
9 Nov 2023 | USD | 1.3 | 1.34 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 6,603,800 |
8 Nov 2023 | USD | 1.13 | 1.31 | 1.11 | 1.3 | 1.3 | +0.17 (+15.04%) | 9,615,200 |
7 Nov 2023 | USD | 1.12 | 1.15 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 5,117,600 |
6 Nov 2023 | USD | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,413,900 |
3 Nov 2023 | USD | 1.1 | 1.17 | 1.08 | 1.13 | 1.13 | +0.06 (+5.61%) | 3,211,100 |
2 Nov 2023 | USD | 1.11 | 1.17 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 9,663,500 |
1 Nov 2023 | USD | 1.11 | 1.12 | 1.04 | 1.09 | 1.09 | -0.01 (-0.91%) | 3,353,100 |
31 Oct 2023 | USD | 1.17 | 1.21 | 1.08 | 1.1 | 1.1 | -0.1 (-8.33%) | 7,139,200 |
30 Oct 2023 | USD | 1.2 | 1.26 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 1,875,700 |
27 Oct 2023 | USD | 1.23 | 1.25 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,287,900 |