Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | USD | 1.62 | 1.63 | 1.4701 | 1.57 | 1.57 | -0.06 (-3.68%) | 10,708 |
11 Dec 2023 | USD | 1.57 | 1.83 | 1.57 | 1.6299 | 1.6299 | +0.07 (+4.47%) | 23,342 |
8 Dec 2023 | USD | 1.72 | 1.7881 | 1.56 | 1.5601 | 1.5601 | -0.2 (-11.36%) | 20,864 |
7 Dec 2023 | USD | 1.75 | 1.8899 | 1.7 | 1.76 | 1.76 | -0.08 (-4.35%) | 34,985 |
6 Dec 2023 | USD | 1.9046 | 1.9853 | 1.74 | 1.84 | 1.84 | -0.07 (-3.66%) | 31,874 |
5 Dec 2023 | USD | 1.755 | 2 | 1.74 | 1.91 | 1.91 | +0.01 (+0.53%) | 41,655 |
4 Dec 2023 | USD | 1.92 | 2.01 | 1.7805 | 1.9 | 1.9 | -0.13 (-6.40%) | 21,774 |
1 Dec 2023 | USD | 1.8664 | 2.3899 | 1.7101 | 2.03 | 2.03 | +0.34 (+20.12%) | 166,343 |
30 Nov 2023 | USD | 1.6772 | 1.8799 | 1.67 | 1.69 | 1.69 | +0.06 (+3.68%) | 61,551 |
29 Nov 2023 | USD | 1.76 | 1.8569 | 1.6101 | 1.63 | 1.63 | -0.158 (-8.81%) | 35,895 |
28 Nov 2023 | USD | 1.695 | 1.9843 | 1.6028 | 1.7875 | 1.7875 | +0.128 (+7.68%) | 43,554 |
27 Nov 2023 | USD | 1.5 | 1.77 | 1.5 | 1.66 | 1.66 | +0.11 (+7.10%) | 32,207 |
24 Nov 2023 | USD | 1.66 | 1.82 | 1.51 | 1.55 | 1.55 | -0.1 (-6.06%) | 59,064 |
22 Nov 2023 | USD | 1.6373 | 2.14 | 1.5467 | 1.65 | 1.65 | +0.13 (+8.55%) | 624,247 |
21 Nov 2023 | USD | 1.59 | 1.59 | 1.4404 | 1.52 | 1.52 | +0.05 (+3.40%) | 21,138 |
20 Nov 2023 | USD | 1.58 | 1.58 | 1.4401 | 1.47 | 1.47 | -0.11 (-6.97%) | 13,333 |
17 Nov 2023 | USD | 1.62 | 1.62 | 1.51 | 1.5801 | 1.5801 | -0.12 (-7.05%) | 19,898 |
16 Nov 2023 | USD | 1.59 | 1.7 | 1.3201 | 1.7 | 1.7 | +0.103 (+6.44%) | 65,360 |
15 Nov 2023 | USD | 1.62 | 1.66 | 1.56 | 1.5972 | 1.5972 | -0.073 (-4.36%) | 19,105 |
14 Nov 2023 | USD | 1.67 | 1.7937 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 53,581 |
13 Nov 2023 | USD | 1.54 | 1.7472 | 1.38 | 1.6501 | 1.6501 | +0.09 (+5.78%) | 52,526 |
10 Nov 2023 | USD | 1.29 | 1.68 | 1.24 | 1.56 | 1.56 | +0.29 (+22.83%) | 163,896 |
9 Nov 2023 | USD | 1.36 | 1.3654 | 1.2201 | 1.27 | 1.27 | -0.1 (-7.30%) | 13,224 |
8 Nov 2023 | USD | 1.54 | 1.54 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 10,726 |
7 Nov 2023 | USD | 1.63 | 1.63 | 1.42 | 1.42 | 1.42 | -0.08 (-5.33%) | 9,229 |
6 Nov 2023 | USD | 1.63 | 1.6439 | 1.4601 | 1.5 | 1.5 | +0.07 (+4.90%) | 13,838 |
3 Nov 2023 | USD | 1.5752 | 1.5752 | 1.299 | 1.43 | 1.43 | -0.15 (-9.49%) | 37,995 |
2 Nov 2023 | USD | 1.58 | 1.7 | 1.53 | 1.58 | 1.58 | -0.05 (-3.07%) | 9,319 |
1 Nov 2023 | USD | 1.835 | 1.835 | 1.46 | 1.63 | 1.63 | -0.19 (-10.44%) | 18,712 |
31 Oct 2023 | USD | 1.74 | 1.86 | 1.68 | 1.82 | 1.82 | +0.06 (+3.41%) | 8,038 |