Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.97 | 2.01 | 1.95 | 1.99 | 1.99 | 0.0 (0.0%) | 83,300 |
30 Nov 2023 | USD | 1.98 | 2.01 | 1.91 | 1.99 | 1.99 | +0.07 (+3.65%) | 85,900 |
29 Nov 2023 | USD | 1.9 | 1.97 | 1.84 | 1.92 | 1.92 | +0.06 (+3.23%) | 112,700 |
28 Nov 2023 | USD | 1.96 | 1.99 | 1.85 | 1.86 | 1.86 | -0.07 (-3.63%) | 99,000 |
27 Nov 2023 | USD | 1.94 | 1.99 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 59,400 |
24 Nov 2023 | USD | 1.87 | 1.98 | 1.83 | 1.92 | 1.92 | +0.04 (+2.13%) | 77,600 |
22 Nov 2023 | USD | 1.86 | 1.9 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 41,500 |
21 Nov 2023 | USD | 1.84 | 1.92 | 1.58 | 1.87 | 1.87 | 0.0 (0.0%) | 384,900 |
20 Nov 2023 | USD | 1.86 | 1.92 | 1.82 | 1.87 | 1.87 | -0.01 (-0.53%) | 64,800 |
17 Nov 2023 | USD | 1.85 | 1.92 | 1.82 | 1.88 | 1.88 | -0.01 (-0.53%) | 49,400 |
16 Nov 2023 | USD | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | +0.05 (+2.72%) | 74,900 |
15 Nov 2023 | USD | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 49,700 |
14 Nov 2023 | USD | 1.8 | 1.91 | 1.75 | 1.85 | 1.85 | +0.08 (+4.52%) | 229,100 |
13 Nov 2023 | USD | 1.8 | 1.85 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 110,200 |
10 Nov 2023 | USD | 1.77 | 1.82 | 1.71 | 1.78 | 1.78 | 0.0 (0.0%) | 140,300 |
9 Nov 2023 | USD | 1.84 | 1.85 | 1.72 | 1.78 | 1.78 | -0.04 (-2.20%) | 87,400 |
8 Nov 2023 | USD | 1.85 | 1.86 | 1.8 | 1.82 | 1.82 | -0.05 (-2.67%) | 94,700 |
7 Nov 2023 | USD | 1.85 | 1.89 | 1.85 | 1.87 | 1.87 | -0.03 (-1.58%) | 56,500 |
6 Nov 2023 | USD | 1.98 | 1.98 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 126,600 |
3 Nov 2023 | USD | 1.9 | 1.92 | 1.84 | 1.9 | 1.9 | +0.04 (+2.15%) | 137,800 |
2 Nov 2023 | USD | 1.85 | 1.95 | 1.81 | 1.86 | 1.86 | -0.01 (-0.53%) | 94,400 |
1 Nov 2023 | USD | 1.87 | 1.91 | 1.83 | 1.87 | 1.87 | -0.02 (-1.06%) | 110,900 |
31 Oct 2023 | USD | 1.85 | 1.9 | 1.83 | 1.89 | 1.89 | +0.06 (+3.28%) | 130,200 |
30 Oct 2023 | USD | 1.87 | 1.91 | 1.82 | 1.83 | 1.83 | -0.04 (-2.14%) | 265,100 |
27 Oct 2023 | USD | 1.91 | 1.99 | 1.79 | 1.87 | 1.87 | -0.07 (-3.61%) | 172,600 |
26 Oct 2023 | USD | 1.96 | 1.99 | 1.87 | 1.94 | 1.94 | +0.01 (+0.52%) | 176,700 |
25 Oct 2023 | USD | 1.96 | 1.96 | 1.87 | 1.93 | 1.93 | +0.05 (+2.66%) | 230,000 |
24 Oct 2023 | USD | 2.06 | 2.12 | 1.85 | 1.88 | 1.88 | -0.15 (-7.39%) | 307,700 |
23 Oct 2023 | USD | 2.06 | 2.24 | 1.89 | 2.03 | 2.03 | -0.01 (-0.49%) | 1,290,800 |
20 Oct 2023 | USD | 1.85 | 2.05 | 1.78 | 2.04 | 2.04 | +0.19 (+10.27%) | 421,700 |