Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 25,100 |
6 Dec 2023 | USD | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 24,900 |
5 Dec 2023 | USD | 1.54 | 1.58 | 1.47 | 1.57 | 1.57 | +0.03 (+1.95%) | 16,200 |
4 Dec 2023 | USD | 1.53 | 1.54 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 8,200 |
1 Dec 2023 | USD | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 12,500 |
30 Nov 2023 | USD | 1.54 | 1.54 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 13,000 |
29 Nov 2023 | USD | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 3,300 |
28 Nov 2023 | USD | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | +0.03 (+1.99%) | 14,400 |
27 Nov 2023 | USD | 1.4 | 1.53 | 1.4 | 1.51 | 1.51 | +0.11 (+7.86%) | 14,300 |
24 Nov 2023 | USD | 1.4 | 1.43 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 15,600 |
22 Nov 2023 | USD | 1.45 | 1.47 | 1.36 | 1.42 | 1.42 | -0.05 (-3.40%) | 29,900 |
21 Nov 2023 | USD | 1.55 | 1.56 | 1.44 | 1.47 | 1.47 | -0.09 (-5.77%) | 87,900 |
20 Nov 2023 | USD | 1.6 | 1.6 | 1.53 | 1.56 | 1.56 | -0.06 (-3.70%) | 24,600 |
17 Nov 2023 | USD | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 14,500 |
16 Nov 2023 | USD | 1.66 | 1.7 | 1.65 | 1.66 | 1.66 | -0.07 (-4.05%) | 16,200 |
15 Nov 2023 | USD | 1.71 | 1.75 | 1.66 | 1.73 | 1.73 | -0.05 (-2.81%) | 28,900 |
14 Nov 2023 | USD | 1.7 | 1.78 | 1.7 | 1.78 | 1.78 | 0.0 (0.0%) | 8,800 |
13 Nov 2023 | USD | 1.8 | 1.8 | 1.7 | 1.78 | 1.78 | -0.02 (-1.11%) | 4,100 |
10 Nov 2023 | USD | 1.8 | 1.81 | 1.73 | 1.8 | 1.8 | 0.0 (0.0%) | 3,500 |
9 Nov 2023 | USD | 1.81 | 1.81 | 1.76 | 1.8 | 1.8 | -0.03 (-1.64%) | 7,700 |
8 Nov 2023 | USD | 1.81 | 1.88 | 1.78 | 1.83 | 1.83 | +0.01 (+0.55%) | 20,600 |
7 Nov 2023 | USD | 1.86 | 1.88 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 4,300 |
6 Nov 2023 | USD | 1.81 | 1.85 | 1.79 | 1.85 | 1.85 | +0.07 (+3.93%) | 18,700 |
3 Nov 2023 | USD | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | +0.05 (+2.89%) | 16,400 |
2 Nov 2023 | USD | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 0.0 (0.0%) | 17,000 |
1 Nov 2023 | USD | 1.71 | 1.73 | 1.68 | 1.73 | 1.73 | +0.01 (+0.58%) | 2,400 |
31 Oct 2023 | USD | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | +0.01 (+0.58%) | 2,100 |
30 Oct 2023 | USD | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 3,400 |
27 Oct 2023 | USD | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 3,800 |
26 Oct 2023 | USD | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | +0.02 (+1.18%) | 5,600 |