Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | +0.04 (+2.67%) | 14,500 |
1 Dec 2023 | USD | 1.52 | 1.52 | 1.48 | 1.5 | 1.5 | -0.016 (-1.06%) | 10,400 |
30 Nov 2023 | USD | 1.52 | 1.52 | 1.465 | 1.516 | 1.516 | -0.004 (-0.26%) | 21,700 |
29 Nov 2023 | USD | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 4,300 |
28 Nov 2023 | USD | 1.54 | 1.55 | 1.425 | 1.51 | 1.51 | 0.0 (0.0%) | 6,200 |
27 Nov 2023 | USD | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.02 (-1.31%) | 10,400 |
24 Nov 2023 | USD | 1.5 | 1.54 | 1.49 | 1.53 | 1.53 | +0.05 (+3.38%) | 8,200 |
22 Nov 2023 | USD | 1.5 | 1.5 | 1.459 | 1.48 | 1.48 | -0.01 (-0.67%) | 3,600 |
21 Nov 2023 | USD | 1.5 | 1.5 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 7,500 |
20 Nov 2023 | USD | 1.54 | 1.54 | 1.38 | 1.5 | 1.5 | 0.0 (0.0%) | 10,700 |
17 Nov 2023 | USD | 1.5 | 1.55 | 1.361 | 1.5 | 1.5 | +0.02 (+1.35%) | 15,800 |
16 Nov 2023 | USD | 1.4 | 1.49 | 1.4 | 1.48 | 1.48 | -0.01 (-0.67%) | 28,100 |
15 Nov 2023 | USD | 1.525 | 1.54 | 1.39 | 1.49 | 1.49 | -0.02 (-1.32%) | 43,500 |
14 Nov 2023 | USD | 1.54 | 1.54 | 1.382 | 1.51 | 1.51 | 0.0 (0.0%) | 17,800 |
13 Nov 2023 | USD | 1.48 | 1.526 | 1.43 | 1.51 | 1.51 | +0.11 (+7.86%) | 57,900 |
10 Nov 2023 | USD | 1.39 | 1.42 | 1.357 | 1.4 | 1.4 | +0.04 (+2.94%) | 73,400 |
9 Nov 2023 | USD | 1.36 | 1.39 | 1.317 | 1.36 | 1.36 | +0.04 (+3.03%) | 77,400 |
8 Nov 2023 | USD | 1.2 | 1.33 | 1.2 | 1.32 | 1.32 | +0.12 (+10.00%) | 39,300 |
7 Nov 2023 | USD | 1.17 | 1.21 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 44,900 |
6 Nov 2023 | USD | 1.2 | 1.24 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 56,400 |
3 Nov 2023 | USD | 1.2 | 1.285 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 409,000 |
2 Nov 2023 | USD | 1.2 | 1.26 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 57,800 |
1 Nov 2023 | USD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 21,400 |
31 Oct 2023 | USD | 1.3 | 1.305 | 1.14 | 1.19 | 1.19 | +0.01 (+0.85%) | 53,600 |
30 Oct 2023 | USD | 1.15 | 1.28 | 1.131 | 1.18 | 1.18 | -0.02 (-1.67%) | 40,100 |
27 Oct 2023 | USD | 1.3 | 1.3 | 1.15 | 1.2 | 1.2 | -0.05 (-4%) | 32,500 |
26 Oct 2023 | USD | 1.27 | 1.3 | 1.18 | 1.25 | 1.25 | 0.0 (0.0%) | 76,100 |
25 Oct 2023 | USD | 1.49 | 1.49 | 1.2 | 1.25 | 1.25 | -0.17 (-11.97%) | 146,500 |
24 Oct 2023 | USD | 1.439 | 1.44 | 1.35 | 1.42 | 1.42 | +0.04 (+2.90%) | 5,400 |
23 Oct 2023 | USD | 1.44 | 1.44 | 1.34 | 1.38 | 1.38 | +0.03 (+2.22%) | 23,900 |