Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 1.54 | 1.69 | 1.48 | 1.61 | 1.61 | +0.05 (+3.21%) | 117,900 |
29 Nov 2023 | USD | 1.56 | 1.57 | 1.49 | 1.56 | 1.56 | +0.05 (+3.31%) | 88,600 |
28 Nov 2023 | USD | 1.5 | 1.57 | 1.5 | 1.51 | 1.51 | +0.03 (+2.03%) | 95,600 |
27 Nov 2023 | USD | 1.44 | 1.49 | 1.37 | 1.48 | 1.48 | +0.06 (+4.23%) | 79,000 |
24 Nov 2023 | USD | 1.33 | 1.44 | 1.33 | 1.42 | 1.42 | +0.06 (+4.41%) | 26,100 |
22 Nov 2023 | USD | 1.33 | 1.37 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 31,500 |
21 Nov 2023 | USD | 1.48 | 1.48 | 1.31 | 1.34 | 1.34 | -0.15 (-10.07%) | 60,500 |
20 Nov 2023 | USD | 1.39 | 1.49 | 1.39 | 1.49 | 1.49 | +0.11 (+7.97%) | 61,600 |
17 Nov 2023 | USD | 1.36 | 1.4 | 1.36 | 1.38 | 1.38 | +0.05 (+3.76%) | 63,900 |
16 Nov 2023 | USD | 1.4 | 1.41 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 60,100 |
15 Nov 2023 | USD | 1.3 | 1.4 | 1.3 | 1.36 | 1.36 | +0.09 (+7.09%) | 67,800 |
14 Nov 2023 | USD | 1.3 | 1.42 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 200,400 |
13 Nov 2023 | USD | 1.57 | 1.62 | 1.24 | 1.25 | 1.25 | -0.36 (-22.36%) | 272,200 |
10 Nov 2023 | USD | 1.5 | 1.64 | 1.48 | 1.61 | 1.61 | -0.01 (-0.62%) | 153,500 |
9 Nov 2023 | USD | 1.64 | 1.74 | 1.6 | 1.62 | 1.62 | -0.03 (-1.82%) | 151,000 |
8 Nov 2023 | USD | 1.57 | 1.78 | 1.57 | 1.65 | 1.65 | +0.08 (+5.10%) | 241,600 |
7 Nov 2023 | USD | 1.59 | 1.6 | 1.49 | 1.57 | 1.57 | +0.01 (+0.64%) | 220,800 |
6 Nov 2023 | USD | 1.49 | 1.68 | 1.47 | 1.56 | 1.56 | +0.08 (+5.41%) | 137,700 |
3 Nov 2023 | USD | 1.25 | 1.5 | 1.25 | 1.48 | 1.48 | +0.24 (+19.35%) | 146,000 |
2 Nov 2023 | USD | 1.25 | 1.31 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 194,200 |
1 Nov 2023 | USD | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -0.02 (-1.57%) | 298,500 |
31 Oct 2023 | USD | 1.32 | 1.35 | 1.26 | 1.27 | 1.27 | -0.05 (-3.79%) | 826,900 |
30 Oct 2023 | USD | 1.38 | 1.38 | 1.27 | 1.32 | 1.32 | -0.02 (-1.49%) | 111,800 |
27 Oct 2023 | USD | 1.37 | 1.4 | 1.32 | 1.34 | 1.34 | -0.05 (-3.60%) | 58,800 |
26 Oct 2023 | USD | 1.48 | 1.49 | 1.36 | 1.39 | 1.39 | -0.09 (-6.08%) | 142,300 |
25 Oct 2023 | USD | 1.53 | 1.67 | 1.45 | 1.48 | 1.48 | -0.03 (-1.99%) | 97,500 |
24 Oct 2023 | USD | 1.42 | 1.59 | 1.42 | 1.51 | 1.51 | +0.08 (+5.59%) | 110,000 |
23 Oct 2023 | USD | 1.57 | 1.63 | 1.43 | 1.43 | 1.43 | -0.13 (-8.33%) | 311,900 |
20 Oct 2023 | USD | 1.71 | 1.71 | 1.54 | 1.56 | 1.56 | -0.12 (-7.14%) | 187,000 |
19 Oct 2023 | USD | 1.79 | 1.79 | 1.66 | 1.68 | 1.68 | -0.13 (-7.18%) | 64,400 |