Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.37 | 1.5 | 1.37 | 1.5 | 1.5 | +0.03 (+2.04%) | 3,700 |
30 Nov 2023 | USD | 1.41 | 1.49 | 1.32 | 1.47 | 1.47 | +0.03 (+2.08%) | 9,000 |
29 Nov 2023 | USD | 1.54 | 1.54 | 1.39 | 1.44 | 1.44 | -0.05 (-3.36%) | 16,400 |
28 Nov 2023 | USD | 1.41 | 1.5 | 1.36 | 1.49 | 1.49 | +0.05 (+3.47%) | 2,000 |
27 Nov 2023 | USD | 1.44 | 1.52 | 1.44 | 1.44 | 1.44 | -0.06 (-4%) | 11,700 |
24 Nov 2023 | USD | 1.33 | 1.5 | 1.33 | 1.5 | 1.5 | +0.08 (+5.63%) | 1,800 |
22 Nov 2023 | USD | 1.32 | 1.47 | 1.32 | 1.42 | 1.42 | -0.03 (-2.07%) | 600 |
21 Nov 2023 | USD | 1.39 | 1.47 | 1.34 | 1.45 | 1.45 | +0.11 (+8.21%) | 12,100 |
20 Nov 2023 | USD | 1.23 | 1.4 | 1.23 | 1.34 | 1.34 | -0.04 (-2.90%) | 5,800 |
17 Nov 2023 | USD | 1.39 | 1.4 | 1.32 | 1.38 | 1.38 | +0.01 (+0.73%) | 7,400 |
16 Nov 2023 | USD | 1.27 | 1.4 | 1.27 | 1.37 | 1.37 | +0.1 (+7.87%) | 7,200 |
15 Nov 2023 | USD | 1.26 | 1.36 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 35,100 |
14 Nov 2023 | USD | 1.15 | 1.37 | 1.15 | 1.3 | 1.3 | +0.15 (+13.04%) | 61,500 |
13 Nov 2023 | USD | 1.21 | 1.32 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 10,500 |
10 Nov 2023 | USD | 1.32 | 1.36 | 1.1 | 1.19 | 1.19 | -0.14 (-10.53%) | 82,100 |
9 Nov 2023 | USD | 1.39 | 1.39 | 1.28 | 1.33 | 1.33 | -0.01 (-0.75%) | 23,200 |
8 Nov 2023 | USD | 1.56 | 1.56 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 2,800 |
7 Nov 2023 | USD | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | +0.02 (+1.45%) | 7,200 |
6 Nov 2023 | USD | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -0.19 (-12.10%) | 5,000 |
3 Nov 2023 | USD | 1.33 | 1.57 | 1.33 | 1.57 | 1.57 | +0.21 (+15.44%) | 3,400 |
2 Nov 2023 | USD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 1,600 |
1 Nov 2023 | USD | 1.33 | 1.4 | 1.33 | 1.36 | 1.36 | -0.04 (-2.86%) | 4,000 |
31 Oct 2023 | USD | 1.47 | 1.5 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 5,700 |
30 Oct 2023 | USD | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | -0.07 (-4.83%) | 10,000 |
27 Oct 2023 | USD | 1.38 | 1.47 | 1.38 | 1.45 | 1.45 | -0.05 (-3.33%) | 4,000 |
26 Oct 2023 | USD | 1.44 | 1.5 | 1.37 | 1.5 | 1.5 | +0.08 (+5.63%) | 1,200 |
25 Oct 2023 | USD | 1.4 | 1.51 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 1,700 |
24 Oct 2023 | USD | 1.38 | 1.49 | 1.38 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,500 |
23 Oct 2023 | USD | 1.55 | 1.6 | 1.49 | 1.49 | 1.49 | -0.06 (-3.87%) | 7,200 |
20 Oct 2023 | USD | 1.52 | 1.59 | 1.38 | 1.55 | 1.55 | -0.01 (-0.64%) | 1,400 |