Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.41 | 1.414 | 1.4 | 1.4 | 1.4 | -0.009 (-0.64%) | 28,600 |
24 Nov 2023 | USD | 1.41 | 1.42 | 1.409 | 1.409 | 1.409 | -0.011 (-0.77%) | 2,900 |
22 Nov 2023 | USD | 1.403 | 1.427 | 1.403 | 1.42 | 1.42 | +0.01 (+0.71%) | 57,000 |
21 Nov 2023 | USD | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | -0.01 (-0.70%) | 32,900 |
20 Nov 2023 | USD | 1.4 | 1.42 | 1.382 | 1.42 | 1.42 | +0.028 (+2.01%) | 80,700 |
17 Nov 2023 | USD | 1.43 | 1.43 | 1.39 | 1.392 | 1.392 | +0.002 (+0.14%) | 25,000 |
16 Nov 2023 | USD | 1.41 | 1.5 | 1.39 | 1.39 | 1.39 | -0.038 (-2.66%) | 29,700 |
15 Nov 2023 | USD | 1.46 | 1.46 | 1.4 | 1.428 | 1.428 | -0.052 (-3.51%) | 16,200 |
14 Nov 2023 | USD | 1.38 | 1.5 | 1.38 | 1.48 | 1.48 | +0.1 (+7.25%) | 66,200 |
13 Nov 2023 | USD | 1.38 | 1.47 | 1.38 | 1.38 | 1.38 | +0.02 (+1.47%) | 124,000 |
10 Nov 2023 | USD | 1.36 | 1.39 | 1.353 | 1.36 | 1.36 | +0.065 (+5.02%) | 22,500 |
9 Nov 2023 | USD | 1.44 | 1.44 | 1.25 | 1.295 | 1.295 | -0.125 (-8.80%) | 126,900 |
8 Nov 2023 | USD | 1.31 | 1.45 | 1.3 | 1.42 | 1.42 | +0.11 (+8.40%) | 110,900 |
7 Nov 2023 | USD | 1.256 | 1.33 | 1.25 | 1.31 | 1.31 | +0.051 (+4.05%) | 39,000 |
6 Nov 2023 | USD | 1.35 | 1.35 | 1.25 | 1.259 | 1.259 | -0.071 (-5.34%) | 51,400 |
3 Nov 2023 | USD | 1.33 | 1.5 | 1.31 | 1.33 | 1.33 | +0.002 (+0.15%) | 18,700 |
2 Nov 2023 | USD | 1.31 | 1.338 | 1.294 | 1.328 | 1.328 | -0.028 (-2.06%) | 46,500 |
1 Nov 2023 | USD | 1.3 | 1.36 | 1.3 | 1.356 | 1.356 | +0.016 (+1.19%) | 17,300 |
31 Oct 2023 | USD | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -0.06 (-4.29%) | 17,200 |
30 Oct 2023 | USD | 1.41 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 5,400 |
27 Oct 2023 | USD | 1.4 | 1.414 | 1.2 | 1.4 | 1.4 | -0.01 (-0.71%) | 75,800 |
26 Oct 2023 | USD | 1.45 | 1.464 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 8,100 |
25 Oct 2023 | USD | 1.5 | 1.5 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 34,800 |
24 Oct 2023 | USD | 1.444 | 1.491 | 1.43 | 1.43 | 1.43 | -0.038 (-2.59%) | 24,300 |
23 Oct 2023 | USD | 1.306 | 1.5 | 1.281 | 1.468 | 1.468 | +0.176 (+13.62%) | 133,800 |
20 Oct 2023 | USD | 1.281 | 1.301 | 1.28 | 1.292 | 1.292 | -0.003 (-0.23%) | 7,000 |
19 Oct 2023 | USD | 1.326 | 1.326 | 1.295 | 1.295 | 1.295 | -0.035 (-2.63%) | 1,200 |
18 Oct 2023 | USD | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 10,200 |
17 Oct 2023 | USD | 1.26 | 1.311 | 1.26 | 1.31 | 1.31 | +0.024 (+1.87%) | 9,300 |
16 Oct 2023 | USD | 1.24 | 1.308 | 1.24 | 1.286 | 1.286 | -0.01 (-0.77%) | 18,200 |