Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 1.59 | 1.6 | 1.56 | 1.59 | 1.59 | -0.03 (-1.85%) | 8,900 |
21 Nov 2023 | USD | 1.68 | 1.71 | 1.575 | 1.62 | 1.62 | -0.01 (-0.61%) | 11,200 |
20 Nov 2023 | USD | 1.62 | 1.65 | 1.511 | 1.63 | 1.63 | 0.0 (0.0%) | 18,500 |
17 Nov 2023 | USD | 1.65 | 1.651 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,500 |
16 Nov 2023 | USD | 1.636 | 1.636 | 1.57 | 1.62 | 1.62 | 0.0 (0.0%) | 29,400 |
15 Nov 2023 | USD | 1.7 | 1.7 | 1.587 | 1.62 | 1.62 | -0.11 (-6.36%) | 13,700 |
14 Nov 2023 | USD | 1.58 | 1.87 | 1.51 | 1.73 | 1.73 | +0.1 (+6.13%) | 89,700 |
13 Nov 2023 | USD | 1.62 | 1.67 | 1.58 | 1.63 | 1.63 | +0.01 (+0.62%) | 11,400 |
10 Nov 2023 | USD | 1.687 | 1.687 | 1.56 | 1.62 | 1.62 | -0.11 (-6.36%) | 19,100 |
9 Nov 2023 | USD | 1.759 | 1.759 | 1.7 | 1.73 | 1.73 | +0.05 (+2.98%) | 1,600 |
8 Nov 2023 | USD | 1.669 | 1.72 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,900 |
7 Nov 2023 | USD | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -0.06 (-3.47%) | 6,100 |
6 Nov 2023 | USD | 1.771 | 1.78 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 16,200 |
3 Nov 2023 | USD | 1.72 | 1.79 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 5,600 |
2 Nov 2023 | USD | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | +0.07 (+4.12%) | 3,500 |
1 Nov 2023 | USD | 1.71 | 1.71 | 1.68 | 1.7 | 1.7 | -0.08 (-4.49%) | 8,000 |
31 Oct 2023 | USD | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,100 |
30 Oct 2023 | USD | 1.72 | 1.8 | 1.72 | 1.79 | 1.79 | +0.09 (+5.29%) | 4,400 |
27 Oct 2023 | USD | 1.725 | 1.74 | 1.665 | 1.7 | 1.7 | -0.07 (-3.95%) | 19,300 |
26 Oct 2023 | USD | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | +0.03 (+1.72%) | 35,700 |
25 Oct 2023 | USD | 1.72 | 1.747 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 5,600 |
24 Oct 2023 | USD | 1.81 | 1.93 | 1.7 | 1.76 | 1.76 | -0.08 (-4.35%) | 33,300 |
23 Oct 2023 | USD | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 6,200 |
20 Oct 2023 | USD | 1.83 | 1.84 | 1.8 | 1.83 | 1.83 | -0.06 (-3.17%) | 11,700 |
19 Oct 2023 | USD | 1.89 | 1.958 | 1.89 | 1.89 | 1.89 | -0.06 (-3.08%) | 12,300 |
18 Oct 2023 | USD | 2.16 | 2.23 | 1.93 | 1.95 | 1.95 | -0.22 (-10.14%) | 41,000 |
17 Oct 2023 | USD | 2.21 | 2.38 | 1.97 | 2.17 | 2.17 | +0.04 (+1.88%) | 22,300 |
16 Oct 2023 | USD | 1.94 | 2.3 | 1.931 | 2.13 | 2.13 | +0.19 (+9.79%) | 17,600 |
13 Oct 2023 | USD | 2.01 | 2.06 | 1.94 | 1.94 | 1.94 | -0.11 (-5.37%) | 14,400 |
12 Oct 2023 | USD | 2 | 2.06 | 1.98 | 2.05 | 2.05 | +0.05 (+2.50%) | 23,100 |