Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 1.04 | 1.05 | 0.925 | 1.01 | 1.01 | -0.02 (-1.94%) | 1,017,400 |
27 Nov 2023 | USD | 1.02 | 1.08 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 852,300 |
24 Nov 2023 | USD | 0.965 | 1.14 | 0.96 | 1.03 | 1.03 | +0.116 (+12.69%) | 3,368,700 |
22 Nov 2023 | USD | 0.924 | 0.958 | 0.88 | 0.914 | 0.914 | +0.012 (+1.33%) | 3,369,700 |
21 Nov 2023 | USD | 0.93 | 0.94 | 0.9 | 0.902 | 0.902 | -0.048 (-5.05%) | 331,100 |
20 Nov 2023 | USD | 0.96 | 0.968 | 0.897 | 0.95 | 0.95 | -0.015 (-1.55%) | 460,100 |
17 Nov 2023 | USD | 0.9 | 0.98 | 0.88 | 0.965 | 0.965 | +0.045 (+4.89%) | 594,400 |
16 Nov 2023 | USD | 0.977 | 1.01 | 0.91 | 0.92 | 0.92 | -0.09 (-8.91%) | 947,000 |
15 Nov 2023 | USD | 1.1 | 1.25 | 0.99 | 1.01 | 1.01 | +0.08 (+8.60%) | 4,547,000 |
14 Nov 2023 | USD | 1.04 | 1.04 | 0.84 | 0.93 | 0.93 | -0.11 (-10.58%) | 2,767,400 |
13 Nov 2023 | USD | 1.2 | 1.22 | 1.01 | 1.04 | 1.04 | -0.18 (-14.75%) | 2,129,700 |
10 Nov 2023 | USD | 1.25 | 1.25 | 1.14 | 1.22 | 1.22 | +0.01 (+0.83%) | 601,000 |
9 Nov 2023 | USD | 1.33 | 1.33 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 639,500 |
8 Nov 2023 | USD | 1.29 | 1.42 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,323,100 |
7 Nov 2023 | USD | 1.29 | 1.335 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 389,400 |
6 Nov 2023 | USD | 1.41 | 1.41 | 1.25 | 1.3 | 1.3 | -0.09 (-6.47%) | 769,900 |
3 Nov 2023 | USD | 1.45 | 1.52 | 1.34 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,438,800 |
2 Nov 2023 | USD | 1.43 | 1.485 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 741,100 |
1 Nov 2023 | USD | 1.51 | 1.58 | 1.35 | 1.39 | 1.39 | -0.09 (-6.08%) | 1,477,200 |
31 Oct 2023 | USD | 1.33 | 1.68 | 1.33 | 1.48 | 1.48 | +0.09 (+6.47%) | 4,490,400 |
30 Oct 2023 | USD | 1.15 | 1.414 | 1.15 | 1.39 | 1.39 | +0.24 (+20.87%) | 2,145,200 |
27 Oct 2023 | USD | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 534,400 |
26 Oct 2023 | USD | 1.18 | 1.25 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 939,200 |
25 Oct 2023 | USD | 1.29 | 1.355 | 1.183 | 1.2 | 1.2 | -0.04 (-3.23%) | 859,400 |
24 Oct 2023 | USD | 1.1 | 1.4 | 1.1 | 1.24 | 1.24 | +0.07 (+5.98%) | 2,530,400 |
23 Oct 2023 | USD | 1.19 | 1.2 | 1.12 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,189,600 |
20 Oct 2023 | USD | 1.27 | 1.3 | 1.17 | 1.2 | 1.2 | -0.11 (-8.40%) | 1,303,300 |
19 Oct 2023 | USD | 1.33 | 1.425 | 1.272 | 1.31 | 1.31 | -0.08 (-5.76%) | 1,310,200 |
18 Oct 2023 | USD | 1.38 | 1.44 | 1.31 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,023,800 |
17 Oct 2023 | USD | 1.37 | 1.5 | 1.27 | 1.42 | 1.42 | +0.01 (+0.71%) | 3,708,500 |