Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.18 | 1.18 | 1.16 | 1.18 | 7.08 | -0.02 (-1.67%) | 96,100 |
1 Dec 2023 | USD | 1.22 | 1.22 | 1.18 | 1.2 | 7.2 | -0.03 (-2.44%) | 106,000 |
30 Nov 2023 | USD | 1.22 | 1.25 | 1.21 | 1.23 | 7.38 | -0.02 (-1.60%) | 74,300 |
29 Nov 2023 | USD | 1.27 | 1.28 | 1.25 | 1.25 | 7.5 | -0.03 (-2.34%) | 41,800 |
28 Nov 2023 | USD | 1.25 | 1.31 | 1.25 | 1.28 | 7.68 | -0.01 (-0.78%) | 72,600 |
27 Nov 2023 | USD | 1.3 | 1.3 | 1.27 | 1.29 | 7.74 | +0.02 (+1.57%) | 160,700 |
24 Nov 2023 | USD | 1.33 | 1.33 | 1.27 | 1.27 | 7.62 | -0.02 (-1.55%) | 32,200 |
22 Nov 2023 | USD | 1.31 | 1.32 | 1.28 | 1.29 | 7.74 | -0.02 (-1.53%) | 65,900 |
21 Nov 2023 | USD | 1.31 | 1.32 | 1.29 | 1.31 | 7.86 | +0.01 (+0.77%) | 94,000 |
20 Nov 2023 | USD | 1.3 | 1.31 | 1.28 | 1.3 | 7.8 | +0.02 (+1.56%) | 78,000 |
17 Nov 2023 | USD | 1.28 | 1.3 | 1.28 | 1.28 | 7.68 | -0.02 (-1.54%) | 26,300 |
16 Nov 2023 | USD | 1.31 | 1.32 | 1.28 | 1.3 | 7.8 | +0.02 (+1.56%) | 45,500 |
15 Nov 2023 | USD | 1.25 | 1.32 | 1.25 | 1.28 | 7.68 | +0.01 (+0.79%) | 121,700 |
14 Nov 2023 | USD | 1.27 | 1.32 | 1.25 | 1.27 | 7.62 | -0.03 (-2.31%) | 48,100 |
13 Nov 2023 | USD | 1.27 | 1.31 | 1.27 | 1.3 | 7.8 | 0.0 (0.0%) | 67,800 |
10 Nov 2023 | USD | 1.23 | 1.31 | 1.23 | 1.3 | 7.8 | +0.06 (+4.84%) | 29,100 |
9 Nov 2023 | USD | 1.25 | 1.3 | 1.24 | 1.24 | 7.44 | -0.04 (-3.13%) | 43,300 |
8 Nov 2023 | USD | 1.24 | 1.34 | 1.24 | 1.28 | 7.68 | +0.02 (+1.59%) | 75,900 |
7 Nov 2023 | USD | 1.24 | 1.34 | 1.22 | 1.26 | 7.56 | +0.02 (+1.61%) | 120,500 |
6 Nov 2023 | USD | 1.27 | 1.31 | 1.24 | 1.24 | 7.44 | +0.01 (+0.81%) | 24,600 |
3 Nov 2023 | USD | 1.28 | 1.3 | 1.21 | 1.23 | 7.38 | -0.06 (-4.65%) | 89,900 |
2 Nov 2023 | USD | 1.26 | 1.32 | 1.26 | 1.29 | 7.74 | +0.02 (+1.57%) | 72,000 |
1 Nov 2023 | USD | 1.27 | 1.31 | 1.27 | 1.27 | 7.62 | -0.02 (-1.55%) | 49,200 |
31 Oct 2023 | USD | 1.27 | 1.31 | 1.27 | 1.29 | 7.74 | +0.03 (+2.38%) | 25,100 |
30 Oct 2023 | USD | 1.29 | 1.32 | 1.26 | 1.26 | 7.56 | -0.03 (-2.33%) | 52,100 |
27 Oct 2023 | USD | 1.25 | 1.32 | 1.25 | 1.29 | 7.74 | +0.04 (+3.20%) | 59,500 |
26 Oct 2023 | USD | 1.26 | 1.32 | 1.25 | 1.25 | 7.5 | -0.05 (-3.85%) | 40,600 |
25 Oct 2023 | USD | 1.27 | 1.33 | 1.26 | 1.3 | 7.8 | 0.0 (0.0%) | 23,000 |
24 Oct 2023 | USD | 1.28 | 1.32 | 1.28 | 1.3 | 7.8 | +0.02 (+1.56%) | 48,800 |
23 Oct 2023 | USD | 1.25 | 1.31 | 1.24 | 1.28 | 7.68 | -0.01 (-0.78%) | 39,600 |