Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.48 | 1.55 | 1.47 | 1.52 | 1.52 | +0.07 (+4.83%) | 2,525,500 |
24 Nov 2023 | USD | 1.44 | 1.51 | 1.44 | 1.45 | 1.45 | +0.02 (+1.40%) | 814,300 |
22 Nov 2023 | USD | 1.46 | 1.47 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,053,300 |
21 Nov 2023 | USD | 1.39 | 1.525 | 1.39 | 1.46 | 1.46 | +0.1 (+7.35%) | 2,861,700 |
20 Nov 2023 | USD | 1.35 | 1.4 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,144,400 |
17 Nov 2023 | USD | 1.35 | 1.36 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 985,400 |
16 Nov 2023 | USD | 1.35 | 1.375 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 2,459,400 |
15 Nov 2023 | USD | 1.44 | 1.44 | 1.33 | 1.33 | 1.33 | -0.11 (-7.64%) | 1,587,200 |
14 Nov 2023 | USD | 1.41 | 1.44 | 1.36 | 1.44 | 1.44 | +0.07 (+5.11%) | 2,971,300 |
13 Nov 2023 | USD | 1.33 | 1.41 | 1.3 | 1.37 | 1.37 | +0.07 (+5.38%) | 2,582,100 |
10 Nov 2023 | USD | 1.29 | 1.31 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,655,300 |
9 Nov 2023 | USD | 1.3 | 1.36 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,580,200 |
8 Nov 2023 | USD | 1.35 | 1.37 | 1.25 | 1.31 | 1.31 | -0.05 (-3.68%) | 2,832,700 |
7 Nov 2023 | USD | 1.36 | 1.43 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 2,084,400 |
6 Nov 2023 | USD | 1.46 | 1.46 | 1.31 | 1.34 | 1.34 | -0.12 (-8.22%) | 2,147,200 |
3 Nov 2023 | USD | 1.31 | 1.48 | 1.31 | 1.46 | 1.46 | +0.16 (+12.31%) | 2,824,300 |
2 Nov 2023 | USD | 1.38 | 1.38 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 3,057,200 |
1 Nov 2023 | USD | 1.38 | 1.395 | 1.34 | 1.35 | 1.35 | -0.05 (-3.57%) | 1,640,100 |
31 Oct 2023 | USD | 1.44 | 1.47 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,351,200 |
30 Oct 2023 | USD | 1.5 | 1.52 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,140,600 |
27 Oct 2023 | USD | 1.44 | 1.5 | 1.4 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,339,500 |
26 Oct 2023 | USD | 1.46 | 1.47 | 1.39 | 1.45 | 1.45 | 0.0 (0.0%) | 1,497,300 |
25 Oct 2023 | USD | 1.5 | 1.53 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 1,277,200 |
24 Oct 2023 | USD | 1.52 | 1.535 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,031,900 |
23 Oct 2023 | USD | 1.56 | 1.56 | 1.5 | 1.52 | 1.52 | -0.06 (-3.80%) | 1,150,500 |
20 Oct 2023 | USD | 1.61 | 1.64 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 1,638,100 |
19 Oct 2023 | USD | 1.66 | 1.66 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 2,135,800 |
18 Oct 2023 | USD | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,565,700 |
17 Oct 2023 | USD | 1.63 | 1.68 | 1.58 | 1.68 | 1.68 | +0.05 (+3.07%) | 1,373,300 |
16 Oct 2023 | USD | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 1,220,000 |