Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.46 | 1.47 | 1.413 | 1.44 | 1.44 | -0.05 (-3.36%) | 119,500 |
24 Nov 2023 | USD | 1.5 | 1.5 | 1.42 | 1.49 | 1.49 | -0.01 (-0.67%) | 96,725 |
22 Nov 2023 | USD | 1.51 | 1.55 | 1.45 | 1.5 | 1.5 | +0.07 (+4.90%) | 291,900 |
21 Nov 2023 | USD | 1.37 | 1.45 | 1.33 | 1.43 | 1.43 | +0.06 (+4.38%) | 334,800 |
20 Nov 2023 | USD | 1.2 | 1.419 | 1.18 | 1.37 | 1.37 | +0.18 (+15.13%) | 505,100 |
17 Nov 2023 | USD | 1.26 | 1.26 | 1.14 | 1.19 | 1.19 | -0.06 (-4.80%) | 622,000 |
16 Nov 2023 | USD | 1.31 | 1.31 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 154,600 |
15 Nov 2023 | USD | 1.315 | 1.38 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 279,000 |
14 Nov 2023 | USD | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 222,600 |
13 Nov 2023 | USD | 1.3 | 1.32 | 1.248 | 1.28 | 1.28 | 0.0 (0.0%) | 273,800 |
10 Nov 2023 | USD | 1.33 | 1.35 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 317,000 |
9 Nov 2023 | USD | 1.39 | 1.409 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 178,000 |
8 Nov 2023 | USD | 1.43 | 1.45 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 138,400 |
7 Nov 2023 | USD | 1.45 | 1.47 | 1.4 | 1.43 | 1.43 | -0.02 (-1.38%) | 136,900 |
6 Nov 2023 | USD | 1.46 | 1.5 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 110,800 |
3 Nov 2023 | USD | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 117,000 |
2 Nov 2023 | USD | 1.52 | 1.52 | 1.42 | 1.51 | 1.51 | +0.02 (+1.34%) | 120,000 |
1 Nov 2023 | USD | 1.46 | 1.52 | 1.41 | 1.49 | 1.49 | +0.04 (+2.76%) | 216,100 |
31 Oct 2023 | USD | 1.38 | 1.45 | 1.379 | 1.45 | 1.45 | +0.06 (+4.32%) | 172,800 |
30 Oct 2023 | USD | 1.34 | 1.42 | 1.33 | 1.39 | 1.39 | +0.05 (+3.73%) | 112,700 |
27 Oct 2023 | USD | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 113,600 |
26 Oct 2023 | USD | 1.43 | 1.47 | 1.37 | 1.37 | 1.37 | -0.09 (-6.16%) | 145,700 |
25 Oct 2023 | USD | 1.49 | 1.52 | 1.42 | 1.46 | 1.46 | -0.05 (-3.31%) | 167,900 |
24 Oct 2023 | USD | 1.45 | 1.52 | 1.4 | 1.51 | 1.51 | +0.09 (+6.34%) | 144,000 |
23 Oct 2023 | USD | 1.49 | 1.63 | 1.41 | 1.42 | 1.42 | -0.09 (-5.96%) | 209,100 |
20 Oct 2023 | USD | 1.54 | 1.56 | 1.48 | 1.51 | 1.51 | -0.07 (-4.43%) | 165,400 |
19 Oct 2023 | USD | 1.6 | 1.61 | 1.52 | 1.58 | 1.58 | -0.03 (-1.86%) | 126,200 |
18 Oct 2023 | USD | 1.59 | 1.67 | 1.56 | 1.61 | 1.61 | +0.05 (+3.21%) | 272,100 |
17 Oct 2023 | USD | 1.52 | 1.56 | 1.46 | 1.56 | 1.56 | +0.05 (+3.31%) | 108,600 |
16 Oct 2023 | USD | 1.52 | 1.56 | 1.44 | 1.51 | 1.51 | -0.03 (-1.95%) | 143,300 |