Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 2.72 | 0.0 (0.0%) | 0 |
30 Nov 2023 | USD | 1.34 | 1.4 | 1.32 | 1.36 | 2.72 | -0.02 (-1.45%) | 106,400 |
29 Nov 2023 | USD | 1.4 | 1.43 | 1.33 | 1.38 | 2.76 | -0.01 (-0.72%) | 57,000 |
28 Nov 2023 | USD | 1.46 | 1.47 | 1.39 | 1.39 | 2.78 | +0.02 (+1.46%) | 54,200 |
27 Nov 2023 | USD | 1.36 | 1.4 | 1.35 | 1.37 | 2.74 | +0.04 (+3.01%) | 76,900 |
24 Nov 2023 | USD | 1.31 | 1.34 | 1.29 | 1.33 | 2.66 | -0.01 (-0.75%) | 36,900 |
22 Nov 2023 | USD | 1.29 | 1.34 | 1.26 | 1.34 | 2.68 | +0.13 (+10.74%) | 264,300 |
21 Nov 2023 | USD | 1.28 | 1.28 | 1.18 | 1.21 | 2.42 | +0.05 (+4.31%) | 144,400 |
20 Nov 2023 | USD | 1.23 | 1.25 | 1.15 | 1.16 | 2.32 | -0.02 (-1.69%) | 93,700 |
17 Nov 2023 | USD | 1.2 | 1.26 | 1.17 | 1.18 | 2.36 | -0.08 (-6.35%) | 189,800 |
16 Nov 2023 | USD | 1.25 | 1.28 | 1.18 | 1.26 | 2.52 | -0.03 (-2.33%) | 83,000 |
15 Nov 2023 | USD | 1.25 | 1.29 | 1.22 | 1.29 | 2.58 | +0.07 (+5.74%) | 45,200 |
14 Nov 2023 | USD | 1.28 | 1.28 | 1.22 | 1.22 | 2.44 | -0.06 (-4.69%) | 70,400 |
13 Nov 2023 | USD | 1.18 | 1.28 | 1.18 | 1.28 | 2.56 | +0.05 (+4.07%) | 64,500 |
10 Nov 2023 | USD | 1.24 | 1.26 | 1.17 | 1.23 | 2.46 | +0.03 (+2.50%) | 65,100 |
9 Nov 2023 | USD | 1.29 | 1.34 | 1.2 | 1.2 | 2.4 | -0.1 (-7.69%) | 34,500 |
8 Nov 2023 | USD | 1.28 | 1.32 | 1.25 | 1.3 | 2.6 | -0.03 (-2.26%) | 43,100 |
7 Nov 2023 | USD | 1.28 | 1.33 | 1.26 | 1.33 | 2.66 | -0.01 (-0.75%) | 140,000 |
6 Nov 2023 | USD | 1.21 | 1.35 | 1.21 | 1.34 | 2.68 | +0.05 (+3.88%) | 227,800 |
3 Nov 2023 | USD | 1.29 | 1.32 | 1.26 | 1.29 | 2.58 | +0.02 (+1.57%) | 385,100 |
2 Nov 2023 | USD | 1.15 | 1.27 | 1.15 | 1.27 | 2.54 | +0.08 (+6.72%) | 421,900 |
1 Nov 2023 | USD | 1.26 | 1.26 | 1.19 | 1.19 | 2.38 | -0.03 (-2.46%) | 45,100 |
31 Oct 2023 | USD | 1.12 | 1.22 | 1.12 | 1.22 | 2.44 | -0.02 (-1.61%) | 57,700 |
30 Oct 2023 | USD | 1.16 | 1.27 | 1.15 | 1.24 | 2.48 | +0.07 (+5.98%) | 120,900 |
27 Oct 2023 | USD | 1.16 | 1.21 | 1.13 | 1.17 | 2.34 | 0.0 (0.0%) | 67,900 |
26 Oct 2023 | USD | 1.26 | 1.26 | 1.17 | 1.17 | 2.34 | -0.06 (-4.88%) | 33,300 |
25 Oct 2023 | USD | 1.15 | 1.24 | 1.15 | 1.23 | 2.46 | +0.02 (+1.65%) | 107,300 |
24 Oct 2023 | USD | 1.3 | 1.3 | 1.2 | 1.21 | 2.42 | -0.03 (-2.42%) | 83,600 |
23 Oct 2023 | USD | 1.15 | 1.26 | 1.15 | 1.24 | 2.48 | +0.09 (+7.83%) | 84,900 |
20 Oct 2023 | USD | 1.3 | 1.3 | 1.15 | 1.15 | 2.3 | -0.04 (-3.36%) | 51,300 |