Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.51 | 1.52 | 1.42 | 1.43 | 1.43 | -0.1 (-6.54%) | 11,409,800 |
20 Nov 2023 | USD | 1.51 | 1.58 | 1.48 | 1.53 | 1.53 | +0.01 (+0.66%) | 14,838,600 |
17 Nov 2023 | USD | 1.48 | 1.52 | 1.43 | 1.52 | 1.52 | +0.06 (+4.11%) | 12,294,700 |
16 Nov 2023 | USD | 1.52 | 1.52 | 1.4 | 1.46 | 1.46 | -0.1 (-6.41%) | 14,234,700 |
15 Nov 2023 | USD | 1.45 | 1.59 | 1.44 | 1.56 | 1.56 | +0.12 (+8.33%) | 26,386,400 |
14 Nov 2023 | USD | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | +0.16 (+12.50%) | 32,234,900 |
13 Nov 2023 | USD | 1.35 | 1.36 | 1.222 | 1.28 | 1.28 | 0.0 (0.0%) | 26,096,900 |
10 Nov 2023 | USD | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 20,074,800 |
9 Nov 2023 | USD | 1.39 | 1.4 | 1.26 | 1.26 | 1.26 | -0.23 (-15.44%) | 36,351,200 |
8 Nov 2023 | USD | 1.56 | 1.58 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 25,068,100 |
7 Nov 2023 | USD | 1.5 | 1.63 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 19,744,200 |
6 Nov 2023 | USD | 1.66 | 1.67 | 1.49 | 1.52 | 1.52 | -0.12 (-7.32%) | 21,215,600 |
3 Nov 2023 | USD | 1.58 | 1.7 | 1.57 | 1.64 | 1.64 | +0.1 (+6.49%) | 25,728,800 |
2 Nov 2023 | USD | 1.41 | 1.58 | 1.39 | 1.54 | 1.54 | +0.18 (+13.24%) | 27,013,900 |
1 Nov 2023 | USD | 1.37 | 1.38 | 1.31 | 1.36 | 1.36 | -0.01 (-0.73%) | 11,975,100 |
31 Oct 2023 | USD | 1.33 | 1.38 | 1.32 | 1.37 | 1.37 | +0.04 (+3.01%) | 10,581,200 |
30 Oct 2023 | USD | 1.37 | 1.4 | 1.3 | 1.33 | 1.33 | -0.02 (-1.48%) | 23,823,900 |
27 Oct 2023 | USD | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | -0.11 (-7.53%) | 14,201,000 |
26 Oct 2023 | USD | 1.46 | 1.5 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 12,881,100 |
25 Oct 2023 | USD | 1.54 | 1.54 | 1.41 | 1.44 | 1.44 | -0.13 (-8.28%) | 17,759,300 |
24 Oct 2023 | USD | 1.505 | 1.62 | 1.5 | 1.57 | 1.57 | +0.08 (+5.37%) | 15,995,700 |
23 Oct 2023 | USD | 1.54 | 1.555 | 1.48 | 1.49 | 1.49 | -0.08 (-5.10%) | 14,962,700 |
20 Oct 2023 | USD | 1.56 | 1.62 | 1.51 | 1.57 | 1.57 | +0.01 (+0.64%) | 19,504,400 |
19 Oct 2023 | USD | 1.65 | 1.66 | 1.55 | 1.56 | 1.56 | -0.09 (-5.45%) | 21,695,300 |
18 Oct 2023 | USD | 1.73 | 1.74 | 1.65 | 1.65 | 1.65 | -0.09 (-5.17%) | 14,863,500 |
17 Oct 2023 | USD | 1.64 | 1.77 | 1.64 | 1.74 | 1.74 | +0.06 (+3.57%) | 14,766,200 |
16 Oct 2023 | USD | 1.62 | 1.7 | 1.6 | 1.68 | 1.68 | +0.02 (+1.20%) | 12,000,700 |
13 Oct 2023 | USD | 1.64 | 1.67 | 1.58 | 1.66 | 1.66 | +0.04 (+2.47%) | 12,453,300 |
12 Oct 2023 | USD | 1.76 | 1.76 | 1.6 | 1.62 | 1.62 | -0.13 (-7.43%) | 19,720,600 |
11 Oct 2023 | USD | 1.81 | 1.845 | 1.71 | 1.75 | 1.75 | -0.04 (-2.23%) | 16,592,100 |