Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.63 | 1.71 | 1.62 | 1.7 | 1.7 | +0.09 (+5.59%) | 303,800 |
24 Nov 2023 | USD | 1.63 | 1.73 | 1.6 | 1.61 | 1.61 | -0.06 (-3.59%) | 102,800 |
22 Nov 2023 | USD | 1.65 | 1.72 | 1.62 | 1.67 | 1.67 | -0.06 (-3.47%) | 386,300 |
21 Nov 2023 | USD | 1.56 | 1.76 | 1.56 | 1.73 | 1.73 | +0.07 (+4.22%) | 372,000 |
20 Nov 2023 | USD | 1.75 | 1.8 | 1.66 | 1.66 | 1.66 | -0.12 (-6.74%) | 465,900 |
17 Nov 2023 | USD | 1.66 | 1.8 | 1.573 | 1.78 | 1.78 | +0.136 (+8.27%) | 469,900 |
16 Nov 2023 | USD | 1.59 | 1.67 | 1.51 | 1.644 | 1.644 | -0.026 (-1.56%) | 426,300 |
15 Nov 2023 | USD | 1.57 | 1.706 | 1.57 | 1.67 | 1.67 | +0.12 (+7.74%) | 886,600 |
14 Nov 2023 | USD | 1.536 | 1.63 | 1.44 | 1.55 | 1.55 | -0.05 (-3.13%) | 641,400 |
13 Nov 2023 | USD | 1.47 | 1.61 | 1.36 | 1.6 | 1.6 | +0.14 (+9.59%) | 872,300 |
10 Nov 2023 | USD | 1.17 | 1.48 | 1.17 | 1.46 | 1.46 | +0.2 (+15.87%) | 651,700 |
9 Nov 2023 | USD | 1.16 | 1.28 | 1.16 | 1.26 | 1.26 | +0.04 (+3.28%) | 379,000 |
8 Nov 2023 | USD | 1.18 | 1.24 | 1.15 | 1.22 | 1.22 | +0.067 (+5.81%) | 823,200 |
7 Nov 2023 | USD | 1.12 | 1.156 | 1.11 | 1.153 | 1.153 | +0.013 (+1.14%) | 394,300 |
6 Nov 2023 | USD | 1.195 | 1.2 | 1.115 | 1.14 | 1.14 | -0.058 (-4.84%) | 862,100 |
3 Nov 2023 | USD | 1.17 | 1.25 | 1.17 | 1.198 | 1.198 | -0.002 (-0.17%) | 594,900 |
2 Nov 2023 | USD | 1.25 | 1.31 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 649,000 |
1 Nov 2023 | USD | 1.3 | 1.4 | 1.18 | 1.19 | 1.19 | -0.09 (-7.03%) | 384,300 |
31 Oct 2023 | USD | 1.1 | 1.29 | 1.06 | 1.28 | 1.28 | +0.175 (+15.84%) | 717,500 |
30 Oct 2023 | USD | 1.17 | 1.23 | 1.055 | 1.105 | 1.105 | -0.055 (-4.74%) | 986,300 |
27 Oct 2023 | USD | 1.22 | 1.39 | 1.15 | 1.16 | 1.16 | -0.12 (-9.38%) | 1,059,000 |
26 Oct 2023 | USD | 1.41 | 1.41 | 1.25 | 1.28 | 1.28 | -0.13 (-9.22%) | 433,900 |
25 Oct 2023 | USD | 1.53 | 1.55 | 1.36 | 1.41 | 1.41 | -0.16 (-10.19%) | 330,500 |
24 Oct 2023 | USD | 1.5 | 1.59 | 1.47 | 1.57 | 1.57 | -0.01 (-0.63%) | 497,500 |
23 Oct 2023 | USD | 1.54 | 1.6 | 1.51 | 1.58 | 1.58 | +0.04 (+2.60%) | 1,368,100 |
20 Oct 2023 | USD | 1.6 | 1.7 | 1.52 | 1.54 | 1.54 | -0.118 (-7.12%) | 541,500 |
19 Oct 2023 | USD | 1.65 | 1.744 | 1.627 | 1.658 | 1.658 | -0.072 (-4.16%) | 258,400 |
18 Oct 2023 | USD | 1.85 | 1.95 | 1.645 | 1.73 | 1.73 | -0.1 (-5.46%) | 731,600 |
17 Oct 2023 | USD | 1.685 | 1.89 | 1.57 | 1.83 | 1.83 | +0.14 (+8.28%) | 619,800 |
16 Oct 2023 | USD | 1.52 | 1.7 | 1.52 | 1.69 | 1.69 | +0.02 (+1.20%) | 753,400 |