Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.59 | 1.59 | 1.45 | 1.52 | 1.52 | -0.06 (-3.80%) | 56,700 |
1 Dec 2023 | USD | 1.49 | 1.7 | 1.48 | 1.58 | 1.58 | +0.08 (+5.33%) | 220,600 |
30 Nov 2023 | USD | 1.57 | 1.61 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 45,000 |
29 Nov 2023 | USD | 1.6 | 1.65 | 1.48 | 1.5 | 1.5 | -0.1 (-6.25%) | 109,400 |
28 Nov 2023 | USD | 1.63 | 1.7 | 1.42 | 1.6 | 1.6 | -0.03 (-1.84%) | 200,500 |
27 Nov 2023 | USD | 1.34 | 1.81 | 1.31 | 1.63 | 1.63 | +0.32 (+24.43%) | 656,900 |
24 Nov 2023 | USD | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 10,200 |
22 Nov 2023 | USD | 1.26 | 1.39 | 1.25 | 1.32 | 1.32 | +0.06 (+4.76%) | 86,400 |
21 Nov 2023 | USD | 1.23 | 1.28 | 1.2 | 1.26 | 1.26 | +0.03 (+2.44%) | 35,000 |
20 Nov 2023 | USD | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -0.08 (-6.11%) | 48,400 |
17 Nov 2023 | USD | 1.32 | 1.367 | 1.25 | 1.31 | 1.31 | -0.08 (-5.76%) | 44,800 |
16 Nov 2023 | USD | 1.338 | 1.42 | 1.3 | 1.39 | 1.39 | +0.05 (+3.73%) | 36,600 |
15 Nov 2023 | USD | 1.33 | 1.34 | 1.273 | 1.34 | 1.34 | +0.04 (+3.08%) | 17,900 |
14 Nov 2023 | USD | 1.3 | 1.31 | 1.22 | 1.3 | 1.3 | -0.02 (-1.52%) | 63,800 |
13 Nov 2023 | USD | 1.38 | 1.41 | 1.29 | 1.32 | 1.32 | -0.09 (-6.38%) | 79,700 |
10 Nov 2023 | USD | 1.6 | 1.6 | 1.29 | 1.41 | 1.41 | -0.16 (-10.19%) | 241,000 |
9 Nov 2023 | USD | 1.64 | 1.64 | 1.54 | 1.57 | 1.57 | +0.005 (+0.32%) | 53,000 |
8 Nov 2023 | USD | 1.66 | 1.7 | 1.5 | 1.565 | 1.565 | -0.125 (-7.40%) | 176,100 |
7 Nov 2023 | USD | 1.62 | 1.75 | 1.48 | 1.69 | 1.69 | +0.14 (+9.03%) | 244,000 |
6 Nov 2023 | USD | 1.47 | 1.59 | 1.43 | 1.55 | 1.55 | +0.09 (+6.16%) | 237,900 |
3 Nov 2023 | USD | 1.48 | 1.73 | 1.38 | 1.46 | 1.46 | +0.03 (+2.10%) | 513,700 |
2 Nov 2023 | USD | 1.48 | 1.48 | 1.37 | 1.43 | 1.43 | -0.02 (-1.38%) | 112,200 |
1 Nov 2023 | USD | 1.4 | 1.45 | 1.33 | 1.45 | 1.45 | +0.07 (+5.07%) | 153,800 |
31 Oct 2023 | USD | 1.25 | 1.4 | 1.25 | 1.38 | 1.38 | +0.05 (+3.76%) | 325,800 |
30 Oct 2023 | USD | 1.167 | 1.34 | 1.167 | 1.33 | 1.33 | +0.17 (+14.66%) | 123,800 |
27 Oct 2023 | USD | 1.1 | 1.17 | 1.08 | 1.16 | 1.16 | +0.04 (+3.57%) | 38,300 |
26 Oct 2023 | USD | 1.12 | 1.19 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 19,900 |
25 Oct 2023 | USD | 1.29 | 1.29 | 1.1 | 1.14 | 1.14 | -0.07 (-5.79%) | 56,600 |
24 Oct 2023 | USD | 1.41 | 1.46 | 1.17 | 1.21 | 1.21 | -0.12 (-9.02%) | 581,200 |
23 Oct 2023 | USD | 1.15 | 1.41 | 1.125 | 1.33 | 1.33 | +0.15 (+12.71%) | 370,600 |