Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 1.59 | 1.87 | 1.55 | 1.83 | 1.83 | +0.24 (+15.09%) | 306,300 |
16 Nov 2023 | USD | 1.59 | 1.59 | 1.34 | 1.59 | 1.59 | -0.01 (-0.63%) | 276,900 |
15 Nov 2023 | USD | 1.59 | 1.665 | 1.56 | 1.6 | 1.6 | +0.04 (+2.56%) | 116,600 |
14 Nov 2023 | USD | 1.43 | 1.6 | 1.43 | 1.56 | 1.56 | +0.13 (+9.09%) | 154,800 |
13 Nov 2023 | USD | 1.4 | 1.52 | 1.32 | 1.43 | 1.43 | +0.05 (+3.62%) | 149,100 |
10 Nov 2023 | USD | 1.48 | 1.55 | 1.33 | 1.38 | 1.38 | -0.11 (-7.38%) | 288,400 |
9 Nov 2023 | USD | 1.55 | 1.74 | 1.43 | 1.49 | 1.49 | -0.06 (-3.87%) | 229,900 |
8 Nov 2023 | USD | 1.7 | 1.76 | 1.54 | 1.55 | 1.55 | -0.13 (-7.74%) | 95,900 |
7 Nov 2023 | USD | 1.75 | 1.8 | 1.62 | 1.68 | 1.68 | -0.04 (-2.33%) | 430,100 |
6 Nov 2023 | USD | 1.88 | 1.88 | 1.69 | 1.72 | 1.72 | -0.09 (-4.97%) | 118,500 |
3 Nov 2023 | USD | 1.68 | 1.88 | 1.65 | 1.81 | 1.81 | +0.18 (+11.04%) | 136,900 |
2 Nov 2023 | USD | 1.54 | 1.69 | 1.54 | 1.63 | 1.63 | +0.102 (+6.68%) | 76,500 |
1 Nov 2023 | USD | 1.439 | 1.55 | 1.43 | 1.528 | 1.528 | +0.058 (+3.95%) | 53,100 |
31 Oct 2023 | USD | 1.47 | 1.49 | 1.412 | 1.47 | 1.47 | 0.0 (0.0%) | 30,100 |
30 Oct 2023 | USD | 1.43 | 1.47 | 1.36 | 1.47 | 1.47 | +0.07 (+5.00%) | 63,000 |
27 Oct 2023 | USD | 1.37 | 1.47 | 1.365 | 1.4 | 1.4 | 0.0 (0.0%) | 58,300 |
26 Oct 2023 | USD | 1.35 | 1.41 | 1.311 | 1.4 | 1.4 | +0.05 (+3.70%) | 78,100 |
25 Oct 2023 | USD | 1.4 | 1.41 | 1.32 | 1.35 | 1.35 | -0.04 (-2.88%) | 73,800 |
24 Oct 2023 | USD | 1.46 | 1.54 | 1.38 | 1.39 | 1.39 | -0.07 (-4.79%) | 87,300 |
23 Oct 2023 | USD | 1.53 | 1.54 | 1.4 | 1.46 | 1.46 | -0.05 (-3.31%) | 82,300 |
20 Oct 2023 | USD | 1.4 | 1.51 | 1.383 | 1.51 | 1.51 | +0.1 (+7.09%) | 95,500 |
19 Oct 2023 | USD | 1.53 | 1.53 | 1.38 | 1.41 | 1.41 | -0.13 (-8.44%) | 40,300 |
18 Oct 2023 | USD | 1.56 | 1.674 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 55,600 |
17 Oct 2023 | USD | 1.54 | 1.59 | 1.45 | 1.55 | 1.55 | +0.04 (+2.65%) | 131,900 |
16 Oct 2023 | USD | 1.52 | 1.6 | 1.45 | 1.51 | 1.51 | -0.01 (-0.66%) | 88,300 |
13 Oct 2023 | USD | 1.56 | 1.56 | 1.45 | 1.52 | 1.52 | +0.07 (+4.83%) | 100,700 |
12 Oct 2023 | USD | 1.57 | 1.574 | 1.41 | 1.45 | 1.45 | -0.13 (-8.23%) | 126,700 |
11 Oct 2023 | USD | 1.64 | 1.666 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 130,200 |
10 Oct 2023 | USD | 1.51 | 1.65 | 1.493 | 1.6 | 1.6 | +0.08 (+5.26%) | 200,000 |
9 Oct 2023 | USD | 1.42 | 1.57 | 1.34 | 1.52 | 1.52 | +0.1 (+7.04%) | 383,000 |