Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 1.63 | 1.71 | 1.595 | 1.69 | 1.69 | +0.05 (+3.05%) | 331,200 |
27 Nov 2023 | USD | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -0.06 (-3.53%) | 263,400 |
24 Nov 2023 | USD | 1.66 | 1.71 | 1.63 | 1.7 | 1.7 | +0.04 (+2.41%) | 172,300 |
22 Nov 2023 | USD | 1.64 | 1.7 | 1.61 | 1.66 | 1.66 | +0.03 (+1.84%) | 243,400 |
21 Nov 2023 | USD | 1.65 | 1.711 | 1.58 | 1.63 | 1.63 | -0.02 (-1.21%) | 336,900 |
20 Nov 2023 | USD | 1.61 | 1.9 | 1.57 | 1.65 | 1.65 | +0.08 (+5.10%) | 1,258,900 |
17 Nov 2023 | USD | 1.57 | 1.57 | 1.511 | 1.57 | 1.57 | 0.0 (0.0%) | 203,800 |
16 Nov 2023 | USD | 1.59 | 1.625 | 1.54 | 1.57 | 1.57 | -0.06 (-3.68%) | 296,700 |
15 Nov 2023 | USD | 1.63 | 1.76 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 525,700 |
14 Nov 2023 | USD | 1.47 | 1.62 | 1.47 | 1.62 | 1.62 | +0.17 (+11.72%) | 424,800 |
13 Nov 2023 | USD | 1.39 | 1.47 | 1.36 | 1.45 | 1.45 | +0.05 (+3.57%) | 461,900 |
10 Nov 2023 | USD | 1.35 | 1.425 | 1.31 | 1.4 | 1.4 | +0.06 (+4.48%) | 189,500 |
9 Nov 2023 | USD | 1.5 | 1.56 | 1.31 | 1.34 | 1.34 | -0.12 (-8.22%) | 669,500 |
8 Nov 2023 | USD | 1.57 | 1.57 | 1.425 | 1.46 | 1.46 | -0.11 (-7.01%) | 417,800 |
7 Nov 2023 | USD | 1.6 | 1.65 | 1.532 | 1.57 | 1.57 | -0.05 (-3.09%) | 418,600 |
6 Nov 2023 | USD | 1.72 | 1.764 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 316,400 |
3 Nov 2023 | USD | 1.64 | 1.8 | 1.63 | 1.67 | 1.67 | +0.04 (+2.45%) | 884,500 |
2 Nov 2023 | USD | 1.32 | 1.63 | 1.32 | 1.63 | 1.63 | +0.29 (+21.64%) | 604,400 |
1 Nov 2023 | USD | 1.35 | 1.43 | 1.267 | 1.34 | 1.34 | -0.31 (-18.79%) | 1,054,700 |
31 Oct 2023 | USD | 1.55 | 1.72 | 1.55 | 1.65 | 1.65 | +0.07 (+4.43%) | 1,114,100 |
30 Oct 2023 | USD | 1.52 | 1.64 | 1.43 | 1.58 | 1.58 | +0.06 (+3.95%) | 555,500 |
27 Oct 2023 | USD | 1.48 | 1.58 | 1.44 | 1.52 | 1.52 | +0.07 (+4.83%) | 1,124,000 |
26 Oct 2023 | USD | 1.36 | 1.5 | 1.36 | 1.45 | 1.45 | +0.09 (+6.62%) | 511,200 |
25 Oct 2023 | USD | 1.38 | 1.43 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 338,900 |
24 Oct 2023 | USD | 1.36 | 1.46 | 1.28 | 1.36 | 1.36 | -0.05 (-3.55%) | 632,000 |
23 Oct 2023 | USD | 1.45 | 1.45 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 263,900 |
20 Oct 2023 | USD | 1.56 | 1.57 | 1.33 | 1.47 | 1.47 | -0.03 (-2%) | 1,139,200 |
19 Oct 2023 | USD | 1.29 | 1.56 | 1.29 | 1.5 | 1.5 | +0.21 (+16.28%) | 1,857,100 |
18 Oct 2023 | USD | 1.26 | 1.34 | 1.24 | 1.29 | 1.29 | +0.06 (+4.88%) | 534,700 |
17 Oct 2023 | USD | 1.2 | 1.32 | 1.192 | 1.23 | 1.23 | +0.03 (+2.50%) | 692,800 |