Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2023 | USD | 1.58 | 1.6205 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 175,819 |
6 Dec 2023 | USD | 1.6 | 1.65 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 402,660 |
5 Dec 2023 | USD | 1.51 | 1.6 | 1.505 | 1.59 | 1.59 | +0.04 (+2.58%) | 545,212 |
4 Dec 2023 | USD | 1.55 | 1.56 | 1.49 | 1.55 | 1.55 | -0.02 (-1.27%) | 275,973 |
1 Dec 2023 | USD | 1.51 | 1.6 | 1.48 | 1.57 | 1.57 | +0.05 (+3.29%) | 466,501 |
30 Nov 2023 | USD | 1.52 | 1.56 | 1.47 | 1.52 | 1.52 | -0.03 (-1.94%) | 522,982 |
29 Nov 2023 | USD | 1.57 | 1.62 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 282,614 |
28 Nov 2023 | USD | 1.56 | 1.6 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 265,119 |
27 Nov 2023 | USD | 1.56 | 1.63 | 1.56 | 1.59 | 1.59 | -0.03 (-1.85%) | 387,173 |
24 Nov 2023 | USD | 1.5 | 1.66 | 1.5 | 1.62 | 1.62 | +0.04 (+2.53%) | 445,318 |
22 Nov 2023 | USD | 1.53 | 1.6 | 1.5 | 1.58 | 1.58 | +0.05 (+3.27%) | 340,843 |
21 Nov 2023 | USD | 1.61 | 1.62 | 1.5201 | 1.53 | 1.53 | -0.1 (-6.13%) | 384,118 |
20 Nov 2023 | USD | 1.63 | 1.7 | 1.61 | 1.63 | 1.63 | +0.03 (+1.88%) | 657,391 |
17 Nov 2023 | USD | 1.59 | 1.64 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 290,279 |
16 Nov 2023 | USD | 1.59 | 1.61 | 1.52 | 1.6 | 1.6 | -0.01 (-0.62%) | 294,463 |
15 Nov 2023 | USD | 1.56 | 1.66 | 1.5435 | 1.61 | 1.61 | +0.07 (+4.55%) | 597,757 |
14 Nov 2023 | USD | 1.49 | 1.575 | 1.4765 | 1.54 | 1.54 | +0.08 (+5.48%) | 614,481 |
13 Nov 2023 | USD | 1.47 | 1.49 | 1.36 | 1.46 | 1.46 | 0.0 (0.0%) | 715,091 |
10 Nov 2023 | USD | 1.28 | 1.48 | 1.27 | 1.46 | 1.46 | +0.24 (+19.67%) | 1,256,989 |
9 Nov 2023 | USD | 1.3 | 1.3 | 1.19 | 1.22 | 1.22 | -0.05 (-3.94%) | 458,329 |
8 Nov 2023 | USD | 1.26 | 1.29 | 1.245 | 1.27 | 1.27 | +0.01 (+0.79%) | 330,477 |
7 Nov 2023 | USD | 1.29 | 1.3434 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 306,909 |
6 Nov 2023 | USD | 1.32 | 1.35 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 349,752 |
3 Nov 2023 | USD | 1.32 | 1.36 | 1.29 | 1.33 | 1.33 | +0.045 (+3.50%) | 531,432 |
2 Nov 2023 | USD | 1.2 | 1.3 | 1.2 | 1.285 | 1.285 | +0.085 (+7.08%) | 334,096 |
1 Nov 2023 | USD | 1.22 | 1.23 | 1.17 | 1.2 | 1.2 | -0.03 (-2.44%) | 248,583 |
31 Oct 2023 | USD | 1.18 | 1.25 | 1.165 | 1.23 | 1.23 | +0.05 (+4.24%) | 393,564 |
30 Oct 2023 | USD | 1.18 | 1.2 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 219,997 |
27 Oct 2023 | USD | 1.17 | 1.2 | 1.16 | 1.17 | 1.17 | +0.01 (+0.86%) | 150,560 |
26 Oct 2023 | USD | 1.13 | 1.1975 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 307,037 |