Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.94 | 2.01 | 1.87 | 1.91 | 1.91 | -0.065 (-3.29%) | 419,500 |
24 Nov 2023 | USD | 1.88 | 2 | 1.875 | 1.975 | 1.975 | +0.095 (+5.05%) | 357,300 |
22 Nov 2023 | USD | 1.58 | 1.89 | 1.57 | 1.88 | 1.88 | +0.29 (+18.24%) | 1,014,800 |
21 Nov 2023 | USD | 1.57 | 1.625 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 417,000 |
20 Nov 2023 | USD | 1.54 | 1.64 | 1.47 | 1.6 | 1.6 | +0.1 (+6.67%) | 1,716,100 |
17 Nov 2023 | USD | 1.44 | 1.505 | 1.41 | 1.5 | 1.5 | +0.07 (+4.90%) | 1,468,500 |
16 Nov 2023 | USD | 1.51 | 1.51 | 1.4 | 1.43 | 1.43 | -0.07 (-4.67%) | 393,800 |
15 Nov 2023 | USD | 1.49 | 1.57 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 587,600 |
14 Nov 2023 | USD | 1.4 | 1.53 | 1.391 | 1.5 | 1.5 | +0.105 (+7.53%) | 720,200 |
13 Nov 2023 | USD | 1.45 | 1.48 | 1.21 | 1.395 | 1.395 | -0.085 (-5.74%) | 649,200 |
10 Nov 2023 | USD | 1.47 | 1.5 | 1.37 | 1.48 | 1.48 | 0.0 (0.0%) | 483,300 |
9 Nov 2023 | USD | 1.37 | 1.67 | 1.34 | 1.48 | 1.48 | +0.28 (+23.33%) | 4,021,900 |
8 Nov 2023 | USD | 1.21 | 1.24 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 389,100 |
7 Nov 2023 | USD | 1.22 | 1.23 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 236,200 |
6 Nov 2023 | USD | 1.22 | 1.25 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 203,300 |
3 Nov 2023 | USD | 1.13 | 1.25 | 1.13 | 1.24 | 1.24 | +0.1 (+8.77%) | 462,400 |
2 Nov 2023 | USD | 1.09 | 1.17 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 322,800 |
1 Nov 2023 | USD | 1.16 | 1.16 | 1.09 | 1.1 | 1.1 | -0.06 (-5.17%) | 248,700 |
31 Oct 2023 | USD | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 206,400 |
30 Oct 2023 | USD | 1.1 | 1.19 | 1.1 | 1.16 | 1.16 | +0.05 (+4.50%) | 563,700 |
27 Oct 2023 | USD | 1.17 | 1.17 | 1.07 | 1.11 | 1.11 | -0.05 (-4.31%) | 660,500 |
26 Oct 2023 | USD | 1.18 | 1.188 | 1.13 | 1.16 | 1.16 | -0.04 (-3.33%) | 396,200 |
25 Oct 2023 | USD | 1.25 | 1.27 | 1.185 | 1.2 | 1.2 | -0.07 (-5.51%) | 371,200 |
24 Oct 2023 | USD | 1.19 | 1.28 | 1.18 | 1.27 | 1.27 | +0.09 (+7.63%) | 356,900 |
23 Oct 2023 | USD | 1.2 | 1.23 | 1.15 | 1.18 | 1.18 | -0.06 (-4.84%) | 401,600 |
20 Oct 2023 | USD | 1.23 | 1.24 | 1.18 | 1.24 | 1.24 | +0.01 (+0.81%) | 498,500 |
19 Oct 2023 | USD | 1.32 | 1.33 | 1.22 | 1.23 | 1.23 | -0.07 (-5.38%) | 304,000 |
18 Oct 2023 | USD | 1.16 | 1.3 | 1.16 | 1.3 | 1.3 | +0.11 (+9.24%) | 1,186,400 |
17 Oct 2023 | USD | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 393,800 |
16 Oct 2023 | USD | 1.15 | 1.18 | 1.142 | 1.17 | 1.17 | +0.02 (+1.74%) | 348,400 |