Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2023 | USD | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | +0.035 (+1.97%) | 57,500 |
5 Dec 2023 | USD | 1.78 | 1.813 | 1.76 | 1.775 | 1.775 | -0.015 (-0.84%) | 21,000 |
4 Dec 2023 | USD | 1.8 | 1.82 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 57,900 |
1 Dec 2023 | USD | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 27,800 |
30 Nov 2023 | USD | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.005 (-0.28%) | 19,300 |
29 Nov 2023 | USD | 1.77 | 1.82 | 1.77 | 1.795 | 1.795 | +0.014 (+0.79%) | 39,300 |
28 Nov 2023 | USD | 1.77 | 1.84 | 1.77 | 1.781 | 1.781 | -0.029 (-1.60%) | 17,400 |
27 Nov 2023 | USD | 1.83 | 1.866 | 1.8 | 1.81 | 1.81 | -0.08 (-4.23%) | 56,200 |
24 Nov 2023 | USD | 1.896 | 1.906 | 1.885 | 1.89 | 1.89 | +0.011 (+0.59%) | 15,100 |
22 Nov 2023 | USD | 1.86 | 1.903 | 1.86 | 1.879 | 1.879 | +0.004 (+0.21%) | 31,200 |
21 Nov 2023 | USD | 1.91 | 1.91 | 1.87 | 1.875 | 1.875 | -0.04 (-2.09%) | 40,200 |
20 Nov 2023 | USD | 1.9 | 1.93 | 1.9 | 1.915 | 1.915 | -0.005 (-0.26%) | 17,500 |
17 Nov 2023 | USD | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | +0.05 (+2.67%) | 33,200 |
16 Nov 2023 | USD | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +0.015 (+0.81%) | 8,100 |
15 Nov 2023 | USD | 1.835 | 1.88 | 1.835 | 1.855 | 1.855 | -0.015 (-0.80%) | 9,900 |
14 Nov 2023 | USD | 1.96 | 1.96 | 1.85 | 1.87 | 1.87 | +0.007 (+0.38%) | 9,100 |
13 Nov 2023 | USD | 1.84 | 1.863 | 1.83 | 1.863 | 1.863 | +0.013 (+0.70%) | 15,600 |
10 Nov 2023 | USD | 1.85 | 1.87 | 1.842 | 1.85 | 1.85 | -0.013 (-0.70%) | 23,300 |
9 Nov 2023 | USD | 1.85 | 1.925 | 1.85 | 1.863 | 1.863 | +0.013 (+0.70%) | 21,500 |
8 Nov 2023 | USD | 1.87 | 1.882 | 1.843 | 1.85 | 1.85 | -0.02 (-1.07%) | 29,700 |
7 Nov 2023 | USD | 1.87 | 1.94 | 1.868 | 1.87 | 1.87 | -0.05 (-2.60%) | 24,900 |
6 Nov 2023 | USD | 1.96 | 1.99 | 1.92 | 1.92 | 1.92 | -0.07 (-3.52%) | 11,000 |
3 Nov 2023 | USD | 2.025 | 2.065 | 1.975 | 1.99 | 1.99 | +0.04 (+2.05%) | 15,200 |
2 Nov 2023 | USD | 1.93 | 2.02 | 1.93 | 1.95 | 1.95 | +0.068 (+3.61%) | 42,200 |
1 Nov 2023 | USD | 1.93 | 1.948 | 1.88 | 1.882 | 1.882 | -0.048 (-2.49%) | 25,600 |
31 Oct 2023 | USD | 1.92 | 1.98 | 1.88 | 1.93 | 1.93 | +0.08 (+4.32%) | 19,000 |
30 Oct 2023 | USD | 1.89 | 1.97 | 1.83 | 1.85 | 1.85 | -0.115 (-5.85%) | 41,000 |
27 Oct 2023 | USD | 1.88 | 2 | 1.88 | 1.965 | 1.965 | -0.005 (-0.25%) | 27,100 |
26 Oct 2023 | USD | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -0.04 (-1.99%) | 47,200 |
25 Oct 2023 | USD | 2.02 | 2.02 | 1.98 | 2.01 | 2.01 | -0.004 (-0.20%) | 46,600 |