Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.32 | 1.62 | 1.32 | 1.59 | 1.59 | +0.22 (+16.06%) | 179,000 |
1 Dec 2023 | USD | 1.28 | 1.397 | 1.28 | 1.37 | 1.37 | +0.07 (+5.38%) | 66,500 |
30 Nov 2023 | USD | 1.31 | 1.34 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 66,200 |
29 Nov 2023 | USD | 1.38 | 1.44 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 90,800 |
28 Nov 2023 | USD | 1.23 | 1.42 | 1.23 | 1.35 | 1.35 | +0.09 (+7.14%) | 74,900 |
27 Nov 2023 | USD | 1.17 | 1.27 | 1.17 | 1.26 | 1.26 | +0.06 (+5%) | 32,900 |
24 Nov 2023 | USD | 1.19 | 1.21 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 10,200 |
22 Nov 2023 | USD | 1.18 | 1.22 | 1.16 | 1.21 | 1.21 | +0.02 (+1.68%) | 50,400 |
21 Nov 2023 | USD | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 23,300 |
20 Nov 2023 | USD | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 46,000 |
17 Nov 2023 | USD | 1.18 | 1.22 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 21,200 |
16 Nov 2023 | USD | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 25,100 |
15 Nov 2023 | USD | 1.18 | 1.24 | 1.16 | 1.22 | 1.22 | +0.1 (+8.93%) | 44,400 |
14 Nov 2023 | USD | 1.15 | 1.22 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 18,400 |
13 Nov 2023 | USD | 1.15 | 1.16 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 28,800 |
10 Nov 2023 | USD | 1.16 | 1.22 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 25,600 |
9 Nov 2023 | USD | 1.21 | 1.26 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 27,500 |
8 Nov 2023 | USD | 1.23 | 1.26 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 39,300 |
7 Nov 2023 | USD | 1.142 | 1.22 | 1.142 | 1.2 | 1.2 | 0.0 (0.0%) | 20,000 |
6 Nov 2023 | USD | 1.19 | 1.23 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 15,300 |
3 Nov 2023 | USD | 1.16 | 1.23 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 24,800 |
2 Nov 2023 | USD | 1.16 | 1.2 | 1.12 | 1.19 | 1.19 | +0.08 (+7.21%) | 27,400 |
1 Nov 2023 | USD | 1.2 | 1.2 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 14,000 |
31 Oct 2023 | USD | 1.13 | 1.18 | 1.11 | 1.15 | 1.15 | +0.05 (+4.55%) | 50,300 |
30 Oct 2023 | USD | 1.05 | 1.1 | 1 | 1.1 | 1.1 | +0.08 (+7.84%) | 112,900 |
27 Oct 2023 | USD | 1.15 | 1.15 | 0.95 | 1.02 | 1.02 | -0.1 (-8.93%) | 238,000 |
26 Oct 2023 | USD | 1.29 | 1.3 | 1.1 | 1.12 | 1.12 | -0.15 (-11.81%) | 85,700 |
25 Oct 2023 | USD | 1.28 | 1.33 | 1.25 | 1.27 | 1.27 | -0.023 (-1.78%) | 26,800 |
24 Oct 2023 | USD | 1.32 | 1.37 | 1.28 | 1.293 | 1.293 | -0.017 (-1.30%) | 57,700 |
23 Oct 2023 | USD | 1.33 | 1.38 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 41,900 |