Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.52 | 1.74 | 1.52 | 1.7 | 1.7 | +0.15 (+9.68%) | 77,500 |
20 Nov 2023 | USD | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | +0.09 (+6.16%) | 14,600 |
17 Nov 2023 | USD | 1.42 | 1.46 | 1.399 | 1.46 | 1.46 | +0.02 (+1.39%) | 13,700 |
16 Nov 2023 | USD | 1.434 | 1.44 | 1.39 | 1.44 | 1.44 | 0.0 (0.0%) | 2,700 |
15 Nov 2023 | USD | 1.447 | 1.447 | 1.38 | 1.44 | 1.44 | -0.02 (-1.37%) | 19,600 |
14 Nov 2023 | USD | 1.4 | 1.46 | 1.28 | 1.46 | 1.46 | +0.07 (+5.04%) | 32,600 |
13 Nov 2023 | USD | 1.42 | 1.455 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 33,600 |
10 Nov 2023 | USD | 1.34 | 1.42 | 1.285 | 1.42 | 1.42 | +0.13 (+10.08%) | 12,600 |
9 Nov 2023 | USD | 1.52 | 1.52 | 1.25 | 1.29 | 1.29 | -0.08 (-5.84%) | 48,300 |
8 Nov 2023 | USD | 1.47 | 1.47 | 1.37 | 1.37 | 1.37 | -0.06 (-4.20%) | 8,500 |
7 Nov 2023 | USD | 1.47 | 1.47 | 1.407 | 1.43 | 1.43 | -0.02 (-1.38%) | 14,100 |
6 Nov 2023 | USD | 1.52 | 1.52 | 1.445 | 1.45 | 1.45 | +0.04 (+2.84%) | 3,500 |
3 Nov 2023 | USD | 1.4 | 1.464 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 4,800 |
2 Nov 2023 | USD | 1.43 | 1.43 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 27,800 |
1 Nov 2023 | USD | 1.43 | 1.44 | 1.388 | 1.4 | 1.4 | -0.07 (-4.76%) | 4,800 |
31 Oct 2023 | USD | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | +0.05 (+3.52%) | 11,000 |
30 Oct 2023 | USD | 1.325 | 1.43 | 1.32 | 1.42 | 1.42 | +0.01 (+0.71%) | 10,100 |
27 Oct 2023 | USD | 1.4 | 1.55 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 6,400 |
26 Oct 2023 | USD | 1.39 | 1.43 | 1.375 | 1.43 | 1.43 | +0.045 (+3.25%) | 6,900 |
25 Oct 2023 | USD | 1.36 | 1.43 | 1.256 | 1.385 | 1.385 | +0.085 (+6.54%) | 52,800 |
24 Oct 2023 | USD | 1.4 | 1.46 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 17,400 |
23 Oct 2023 | USD | 1.38 | 1.38 | 1.3 | 1.33 | 1.33 | -0.077 (-5.47%) | 17,200 |
20 Oct 2023 | USD | 1.45 | 1.45 | 1.39 | 1.407 | 1.407 | -0.003 (-0.21%) | 4,400 |
19 Oct 2023 | USD | 1.553 | 1.56 | 1.41 | 1.41 | 1.41 | -0.15 (-9.62%) | 5,200 |
18 Oct 2023 | USD | 1.42 | 1.56 | 1.42 | 1.56 | 1.56 | +0.11 (+7.59%) | 24,300 |
17 Oct 2023 | USD | 1.5 | 1.503 | 1.44 | 1.45 | 1.45 | -0.06 (-3.97%) | 6,400 |
16 Oct 2023 | USD | 1.46 | 1.52 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 8,200 |
13 Oct 2023 | USD | 1.351 | 1.519 | 1.351 | 1.46 | 1.46 | +0.053 (+3.77%) | 20,500 |
12 Oct 2023 | USD | 1.35 | 1.407 | 1.35 | 1.407 | 1.407 | +0.007 (+0.50%) | 6,700 |
11 Oct 2023 | USD | 1.44 | 1.445 | 1.365 | 1.4 | 1.4 | -0.018 (-1.27%) | 13,900 |