Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.05 | 1.15 | 1 | 1.14 | 1.14 | -0.03 (-2.56%) | 2,005,800 |
20 Nov 2023 | USD | 1.21 | 1.26 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,172,500 |
17 Nov 2023 | USD | 1.22 | 1.22 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 822,600 |
16 Nov 2023 | USD | 1.28 | 1.285 | 1.16 | 1.2 | 1.2 | -0.06 (-4.76%) | 750,800 |
15 Nov 2023 | USD | 1.35 | 1.41 | 1.24 | 1.26 | 1.26 | -0.07 (-5.26%) | 1,570,700 |
14 Nov 2023 | USD | 1.21 | 1.33 | 1.19 | 1.33 | 1.33 | +0.18 (+15.65%) | 1,376,900 |
13 Nov 2023 | USD | 1.12 | 1.15 | 1.07 | 1.15 | 1.15 | +0.04 (+3.60%) | 908,000 |
10 Nov 2023 | USD | 1.2 | 1.2 | 1.05 | 1.11 | 1.11 | -0.07 (-5.93%) | 1,475,200 |
9 Nov 2023 | USD | 1.2 | 1.229 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 636,800 |
8 Nov 2023 | USD | 1.3 | 1.3 | 1.14 | 1.16 | 1.16 | -0.12 (-9.38%) | 1,674,500 |
7 Nov 2023 | USD | 1.25 | 1.29 | 1.225 | 1.28 | 1.28 | +0.03 (+2.40%) | 760,200 |
6 Nov 2023 | USD | 1.36 | 1.36 | 1.24 | 1.25 | 1.25 | -0.07 (-5.30%) | 795,400 |
3 Nov 2023 | USD | 1.31 | 1.367 | 1.24 | 1.32 | 1.32 | +0.03 (+2.33%) | 1,501,100 |
2 Nov 2023 | USD | 1.2 | 1.29 | 1.2 | 1.29 | 1.29 | +0.11 (+9.32%) | 972,300 |
1 Nov 2023 | USD | 1.19 | 1.22 | 1.145 | 1.18 | 1.18 | -0.02 (-1.67%) | 847,600 |
31 Oct 2023 | USD | 1.24 | 1.265 | 1.185 | 1.2 | 1.2 | -0.03 (-2.44%) | 1,494,800 |
30 Oct 2023 | USD | 1.28 | 1.325 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 985,600 |
27 Oct 2023 | USD | 1.33 | 1.34 | 1.25 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,002,300 |
26 Oct 2023 | USD | 1.38 | 1.417 | 1.31 | 1.32 | 1.32 | -0.07 (-5.04%) | 1,105,500 |
25 Oct 2023 | USD | 1.37 | 1.51 | 1.32 | 1.39 | 1.39 | +0.03 (+2.21%) | 1,749,900 |
24 Oct 2023 | USD | 1.4 | 1.48 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,014,300 |
23 Oct 2023 | USD | 1.46 | 1.51 | 1.36 | 1.37 | 1.37 | -0.11 (-7.43%) | 1,182,100 |
20 Oct 2023 | USD | 1.57 | 1.57 | 1.46 | 1.48 | 1.48 | -0.09 (-5.73%) | 1,915,500 |
19 Oct 2023 | USD | 1.61 | 1.64 | 1.56 | 1.57 | 1.57 | -0.04 (-2.48%) | 533,900 |
18 Oct 2023 | USD | 1.78 | 1.78 | 1.58 | 1.61 | 1.61 | -0.16 (-9.04%) | 1,683,700 |
17 Oct 2023 | USD | 1.79 | 1.945 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 1,178,800 |
16 Oct 2023 | USD | 1.89 | 1.92 | 1.8 | 1.82 | 1.82 | -0.08 (-4.21%) | 958,000 |
13 Oct 2023 | USD | 1.89 | 1.98 | 1.84 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,048,900 |
12 Oct 2023 | USD | 1.97 | 1.97 | 1.85 | 1.87 | 1.87 | -0.07 (-3.61%) | 655,700 |
11 Oct 2023 | USD | 2.03 | 2.05 | 1.89 | 1.94 | 1.94 | -0.05 (-2.51%) | 1,130,100 |