Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2023 | USD | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 12,896 |
7 Dec 2023 | USD | 1.422 | 1.422 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 54,331 |
6 Dec 2023 | USD | 1.44 | 1.45 | 1.37 | 1.4 | 1.4 | -0.05 (-3.45%) | 66,544 |
5 Dec 2023 | USD | 1.535 | 1.535 | 1.4353 | 1.45 | 1.45 | -0.06 (-3.97%) | 54,505 |
4 Dec 2023 | USD | 1.48 | 1.51 | 1.44 | 1.51 | 1.51 | +0.08 (+5.59%) | 76,200 |
1 Dec 2023 | USD | 1.42 | 1.48 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 63,528 |
30 Nov 2023 | USD | 1.37 | 1.45 | 1.36 | 1.41 | 1.41 | +0.081 (+6.12%) | 110,629 |
29 Nov 2023 | USD | 1.4 | 1.4 | 1.3287 | 1.3287 | 1.3287 | -0.091 (-6.43%) | 43,527 |
28 Nov 2023 | USD | 1.44 | 1.4457 | 1.4101 | 1.42 | 1.42 | -0.03 (-2.07%) | 30,497 |
27 Nov 2023 | USD | 1.47 | 1.48 | 1.4328 | 1.45 | 1.45 | -0.02 (-1.36%) | 12,574 |
24 Nov 2023 | USD | 1.46 | 1.488 | 1.46 | 1.47 | 1.47 | +0.015 (+1.03%) | 5,179 |
22 Nov 2023 | USD | 1.44 | 1.47 | 1.44 | 1.455 | 1.455 | -0.016 (-1.09%) | 51,868 |
21 Nov 2023 | USD | 1.5061 | 1.51 | 1.45 | 1.471 | 1.471 | -0.004 (-0.27%) | 72,288 |
20 Nov 2023 | USD | 1.42 | 1.5 | 1.42 | 1.475 | 1.475 | +0.075 (+5.36%) | 82,282 |
17 Nov 2023 | USD | 1.39 | 1.4156 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 63,641 |
16 Nov 2023 | USD | 1.31 | 1.42 | 1.3 | 1.4 | 1.4 | +0.05 (+3.70%) | 35,321 |
15 Nov 2023 | USD | 1.35 | 1.37 | 1.2919 | 1.35 | 1.35 | 0.0 (0.0%) | 78,773 |
14 Nov 2023 | USD | 1.2548 | 1.38 | 1.24 | 1.35 | 1.35 | +0.1 (+8%) | 239,421 |
13 Nov 2023 | USD | 1.1957 | 1.27 | 1.1957 | 1.25 | 1.25 | +0.05 (+4.17%) | 108,758 |
10 Nov 2023 | USD | 1.2 | 1.21 | 1.18 | 1.2 | 1.2 | -0.024 (-1.96%) | 52,645 |
9 Nov 2023 | USD | 1.21 | 1.27 | 1.21 | 1.224 | 1.224 | +0.004 (+0.33%) | 11,599 |
8 Nov 2023 | USD | 1.2 | 1.262 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 22,088 |
7 Nov 2023 | USD | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 67,333 |
6 Nov 2023 | USD | 1.366 | 1.366 | 1.28 | 1.28 | 1.28 | -0.055 (-4.12%) | 16,652 |
3 Nov 2023 | USD | 1.37 | 1.388 | 1.335 | 1.335 | 1.335 | -0.041 (-2.98%) | 56,845 |
2 Nov 2023 | USD | 1.45 | 1.45 | 1.375 | 1.376 | 1.376 | -0.054 (-3.78%) | 16,607 |
1 Nov 2023 | USD | 1.38 | 1.43 | 1.34 | 1.43 | 1.43 | +0.09 (+6.72%) | 15,892 |
31 Oct 2023 | USD | 1.33 | 1.39 | 1.3299 | 1.34 | 1.34 | +0.068 (+5.35%) | 42,579 |
30 Oct 2023 | USD | 1.28 | 1.3 | 1.27 | 1.272 | 1.272 | 0.0 (0.0%) | 26,334 |
27 Oct 2023 | USD | 1.3052 | 1.32 | 1.252 | 1.272 | 1.272 | -0.038 (-2.90%) | 51,261 |