Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 1.12 | 1.13 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 914,400 |
27 Nov 2023 | USD | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 1,255,900 |
24 Nov 2023 | USD | 1.16 | 1.17 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 1,226,300 |
22 Nov 2023 | USD | 1.1 | 1.15 | 1.1 | 1.1 | 1.1 | +0.02 (+1.85%) | 993,900 |
21 Nov 2023 | USD | 1.15 | 1.16 | 1.08 | 1.08 | 1.08 | -0.1 (-8.47%) | 1,493,100 |
20 Nov 2023 | USD | 1.15 | 1.2 | 1.13 | 1.18 | 1.18 | +0.06 (+5.36%) | 2,871,100 |
17 Nov 2023 | USD | 1.09 | 1.12 | 1.06 | 1.12 | 1.12 | +0.06 (+5.66%) | 1,448,300 |
16 Nov 2023 | USD | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -0.08 (-7.02%) | 2,316,800 |
15 Nov 2023 | USD | 1.13 | 1.25 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,795,200 |
14 Nov 2023 | USD | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | +0.05 (+4.67%) | 2,185,700 |
13 Nov 2023 | USD | 1.02 | 1.07 | 0.94 | 1.07 | 1.07 | +0.06 (+5.94%) | 3,777,100 |
10 Nov 2023 | USD | 1.01 | 1.03 | 0.92 | 1.01 | 1.01 | -0.02 (-1.94%) | 5,633,800 |
9 Nov 2023 | USD | 1.13 | 1.15 | 1.03 | 1.03 | 1.03 | -0.11 (-9.65%) | 2,188,600 |
8 Nov 2023 | USD | 1.12 | 1.24 | 1.1 | 1.14 | 1.14 | -0.11 (-8.80%) | 4,363,400 |
7 Nov 2023 | USD | 1.27 | 1.28 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,520,200 |
6 Nov 2023 | USD | 1.5 | 1.51 | 1.27 | 1.29 | 1.29 | -0.19 (-12.84%) | 2,816,600 |
3 Nov 2023 | USD | 1.38 | 1.5 | 1.38 | 1.48 | 1.48 | +0.08 (+5.71%) | 3,180,500 |
2 Nov 2023 | USD | 1.35 | 1.4 | 1.26 | 1.4 | 1.4 | +0.06 (+4.48%) | 2,336,000 |
1 Nov 2023 | USD | 1.26 | 1.34 | 1.21 | 1.34 | 1.34 | +0.1 (+8.06%) | 2,028,400 |
31 Oct 2023 | USD | 1.19 | 1.26 | 1.15 | 1.24 | 1.24 | +0.04 (+3.33%) | 1,871,500 |
30 Oct 2023 | USD | 1.12 | 1.21 | 1.1 | 1.2 | 1.2 | +0.09 (+8.11%) | 1,918,000 |
27 Oct 2023 | USD | 1.16 | 1.17 | 1.09 | 1.11 | 1.11 | -0.04 (-3.48%) | 1,769,300 |
26 Oct 2023 | USD | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,762,100 |
25 Oct 2023 | USD | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -0.05 (-4.20%) | 1,357,800 |
24 Oct 2023 | USD | 1.11 | 1.21 | 1.11 | 1.19 | 1.19 | +0.1 (+9.17%) | 2,707,700 |
23 Oct 2023 | USD | 1.09 | 1.13 | 1.08 | 1.09 | 1.09 | -0.04 (-3.54%) | 2,480,400 |
20 Oct 2023 | USD | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,015,100 |
19 Oct 2023 | USD | 1.16 | 1.17 | 1.1 | 1.16 | 1.16 | -0.04 (-3.33%) | 2,630,800 |
18 Oct 2023 | USD | 1.25 | 1.25 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 2,161,000 |
17 Oct 2023 | USD | 1.37 | 1.38 | 1.2 | 1.25 | 1.25 | -0.11 (-8.09%) | 5,825,900 |