Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.34 | 1.38 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 16,100 |
24 Nov 2023 | USD | 1.31 | 1.31 | 1.2 | 1.25 | 1.25 | -0.05 (-3.85%) | 24,200 |
22 Nov 2023 | USD | 1.38 | 1.4 | 1.3 | 1.3 | 1.3 | -0.11 (-7.80%) | 22,400 |
21 Nov 2023 | USD | 1.61 | 1.61 | 1.35 | 1.41 | 1.41 | -0.11 (-7.24%) | 73,400 |
20 Nov 2023 | USD | 1.38 | 1.58 | 1.38 | 1.52 | 1.52 | +0.13 (+9.35%) | 43,900 |
17 Nov 2023 | USD | 1.38 | 1.4 | 1.36 | 1.39 | 1.39 | +0.04 (+2.96%) | 10,100 |
16 Nov 2023 | USD | 1.34 | 1.37 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 16,600 |
15 Nov 2023 | USD | 1.23 | 1.36 | 1.23 | 1.32 | 1.32 | +0.09 (+7.32%) | 33,700 |
14 Nov 2023 | USD | 1.2 | 1.27 | 1.2 | 1.23 | 1.23 | +0.04 (+3.36%) | 21,600 |
13 Nov 2023 | USD | 1.34 | 1.34 | 1.19 | 1.19 | 1.19 | -0.1 (-7.75%) | 10,300 |
10 Nov 2023 | USD | 1.27 | 1.29 | 1.21 | 1.29 | 1.29 | +0.05 (+4.03%) | 7,400 |
9 Nov 2023 | USD | 1.3 | 1.3 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 6,100 |
8 Nov 2023 | USD | 1.23 | 1.3 | 1.23 | 1.24 | 1.24 | +0.03 (+2.48%) | 18,700 |
7 Nov 2023 | USD | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 5,500 |
6 Nov 2023 | USD | 1.24 | 1.3 | 1.21 | 1.24 | 1.24 | -0.03 (-2.36%) | 15,900 |
3 Nov 2023 | USD | 1.2 | 1.3 | 1.19 | 1.27 | 1.27 | +0.07 (+5.83%) | 27,000 |
2 Nov 2023 | USD | 1.19 | 1.2 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 21,500 |
1 Nov 2023 | USD | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 14,900 |
31 Oct 2023 | USD | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | 0.0 (0.0%) | 8,700 |
30 Oct 2023 | USD | 1.2 | 1.2 | 1.1 | 1.16 | 1.16 | +0.03 (+2.65%) | 20,100 |
27 Oct 2023 | USD | 1.3 | 1.31 | 1.08 | 1.13 | 1.13 | -0.11 (-8.87%) | 40,800 |
26 Oct 2023 | USD | 1.26 | 1.31 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 11,500 |
25 Oct 2023 | USD | 1.29 | 1.34 | 1.26 | 1.27 | 1.27 | -0.09 (-6.62%) | 19,200 |
24 Oct 2023 | USD | 1.4 | 1.41 | 1.31 | 1.36 | 1.36 | -0.04 (-2.86%) | 21,900 |
23 Oct 2023 | USD | 1.42 | 1.47 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 7,400 |
20 Oct 2023 | USD | 1.43 | 1.47 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 15,600 |
19 Oct 2023 | USD | 1.49 | 1.52 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 22,600 |
18 Oct 2023 | USD | 1.49 | 1.56 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 10,700 |
17 Oct 2023 | USD | 1.5 | 1.55 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 16,800 |
16 Oct 2023 | USD | 1.51 | 1.56 | 1.48 | 1.49 | 1.49 | -0.04 (-2.61%) | 20,800 |