Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.5 | 1.55 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 191,500 |
24 Nov 2023 | USD | 1.42 | 1.51 | 1.36 | 1.46 | 1.46 | +0.05 (+3.55%) | 57,800 |
22 Nov 2023 | USD | 1.39 | 1.46 | 1.33 | 1.41 | 1.41 | +0.01 (+0.71%) | 175,400 |
21 Nov 2023 | USD | 1.48 | 1.505 | 1.38 | 1.4 | 1.4 | -0.1 (-6.67%) | 136,600 |
20 Nov 2023 | USD | 1.45 | 1.53 | 1.41 | 1.5 | 1.5 | +0.05 (+3.45%) | 150,600 |
17 Nov 2023 | USD | 1.37 | 1.47 | 1.35 | 1.45 | 1.45 | +0.07 (+5.07%) | 109,600 |
16 Nov 2023 | USD | 1.48 | 1.51 | 1.33 | 1.38 | 1.38 | -0.13 (-8.61%) | 230,800 |
15 Nov 2023 | USD | 1.5 | 1.56 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 105,900 |
14 Nov 2023 | USD | 1.25 | 1.58 | 1.25 | 1.48 | 1.48 | +0.15 (+11.28%) | 820,500 |
13 Nov 2023 | USD | 1.39 | 1.39 | 1.23 | 1.33 | 1.33 | -0.06 (-4.32%) | 190,100 |
10 Nov 2023 | USD | 1.46 | 1.48 | 1.37 | 1.39 | 1.39 | -0.05 (-3.47%) | 191,100 |
9 Nov 2023 | USD | 1.61 | 1.64 | 1.37 | 1.44 | 1.44 | -0.16 (-10%) | 500,200 |
8 Nov 2023 | USD | 1.65 | 1.65 | 1.5 | 1.6 | 1.6 | +0.02 (+1.27%) | 587,400 |
7 Nov 2023 | USD | 1.5 | 1.78 | 1.48 | 1.58 | 1.58 | +0.1 (+6.76%) | 691,600 |
6 Nov 2023 | USD | 1.37 | 1.5 | 1.36 | 1.48 | 1.48 | +0.11 (+8.03%) | 330,600 |
3 Nov 2023 | USD | 1.33 | 1.45 | 1.21 | 1.37 | 1.37 | +0.15 (+12.30%) | 363,400 |
2 Nov 2023 | USD | 1.25 | 1.32 | 1.22 | 1.22 | 1.22 | +0.04 (+3.39%) | 246,700 |
1 Nov 2023 | USD | 1.11 | 1.19 | 1.09 | 1.18 | 1.18 | +0.05 (+4.42%) | 121,300 |
31 Oct 2023 | USD | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 181,600 |
30 Oct 2023 | USD | 1.08 | 1.15 | 1.05 | 1.08 | 1.08 | -0.04 (-3.57%) | 252,500 |
27 Oct 2023 | USD | 1.12 | 1.23 | 1.08 | 1.12 | 1.12 | -0.03 (-2.61%) | 137,800 |
26 Oct 2023 | USD | 1.16 | 1.23 | 1.05 | 1.15 | 1.15 | 0.0 (0.0%) | 151,100 |
25 Oct 2023 | USD | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 85,800 |
24 Oct 2023 | USD | 1.21 | 1.26 | 1.15 | 1.18 | 1.18 | +0.02 (+1.72%) | 50,300 |
23 Oct 2023 | USD | 1.2 | 1.27 | 1.13 | 1.16 | 1.16 | -0.075 (-6.07%) | 272,800 |
20 Oct 2023 | USD | 1.23 | 1.309 | 1.19 | 1.235 | 1.235 | +0.005 (+0.41%) | 124,700 |
19 Oct 2023 | USD | 1.33 | 1.345 | 1.22 | 1.23 | 1.23 | -0.1 (-7.52%) | 95,500 |
18 Oct 2023 | USD | 1.38 | 1.405 | 1.3 | 1.33 | 1.33 | -0.05 (-3.62%) | 151,300 |
17 Oct 2023 | USD | 1.46 | 1.49 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 148,100 |
16 Oct 2023 | USD | 1.37 | 1.5 | 1.37 | 1.45 | 1.45 | +0.05 (+3.57%) | 77,100 |