Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.27 | 1.34 | 1.22 | 1.33 | 1.33 | +0.09 (+7.26%) | 1,313,900 |
30 Nov 2023 | USD | 1.35 | 1.4 | 1.23 | 1.24 | 1.24 | -0.08 (-6.06%) | 4,763,700 |
29 Nov 2023 | USD | 1.3 | 1.35 | 1.295 | 1.32 | 1.32 | +0.05 (+3.94%) | 1,022,900 |
28 Nov 2023 | USD | 1.3 | 1.3 | 1.23 | 1.27 | 1.27 | 0.0 (0.0%) | 1,148,700 |
27 Nov 2023 | USD | 1.3 | 1.325 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 1,810,500 |
24 Nov 2023 | USD | 1.24 | 1.3 | 1.24 | 1.3 | 1.3 | +0.04 (+3.17%) | 292,900 |
22 Nov 2023 | USD | 1.25 | 1.27 | 1.23 | 1.26 | 1.26 | +0.02 (+1.61%) | 362,600 |
21 Nov 2023 | USD | 1.33 | 1.345 | 1.21 | 1.24 | 1.24 | -0.11 (-8.15%) | 1,653,100 |
20 Nov 2023 | USD | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 854,800 |
17 Nov 2023 | USD | 1.33 | 1.4 | 1.3 | 1.38 | 1.38 | +0.07 (+5.34%) | 824,400 |
16 Nov 2023 | USD | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | -0.04 (-2.96%) | 550,400 |
15 Nov 2023 | USD | 1.35 | 1.41 | 1.302 | 1.35 | 1.35 | 0.0 (0.0%) | 1,314,200 |
14 Nov 2023 | USD | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | +0.07 (+5.47%) | 1,062,500 |
13 Nov 2023 | USD | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | -0.01 (-0.78%) | 367,000 |
10 Nov 2023 | USD | 1.24 | 1.29 | 1.23 | 1.29 | 1.29 | +0.05 (+4.03%) | 919,000 |
9 Nov 2023 | USD | 1.38 | 1.38 | 1.21 | 1.24 | 1.24 | -0.13 (-9.49%) | 1,278,100 |
8 Nov 2023 | USD | 1.35 | 1.38 | 1.28 | 1.37 | 1.37 | +0.03 (+2.24%) | 1,739,900 |
7 Nov 2023 | USD | 1.33 | 1.36 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 942,700 |
6 Nov 2023 | USD | 1.36 | 1.38 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,021,300 |
3 Nov 2023 | USD | 1.26 | 1.38 | 1.25 | 1.35 | 1.35 | +0.07 (+5.47%) | 1,923,600 |
2 Nov 2023 | USD | 1.17 | 1.3 | 1.17 | 1.28 | 1.28 | +0.12 (+10.34%) | 3,302,200 |
1 Nov 2023 | USD | 0.99 | 1.19 | 0.95 | 1.16 | 1.16 | +0.196 (+20.33%) | 10,611,400 |
31 Oct 2023 | USD | 1 | 1.04 | 0.95 | 0.964 | 0.964 | -0.036 (-3.60%) | 16,286,200 |
30 Oct 2023 | USD | 1.03 | 1.03 | 0.984 | 1 | 1 | -0.02 (-1.96%) | 1,696,000 |
27 Oct 2023 | USD | 1.13 | 1.13 | 1 | 1.02 | 1.02 | -0.1 (-8.93%) | 2,602,300 |
26 Oct 2023 | USD | 1.15 | 1.16 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 516,600 |
25 Oct 2023 | USD | 1.18 | 1.185 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 689,000 |
24 Oct 2023 | USD | 1.16 | 1.26 | 1.16 | 1.16 | 1.16 | +0.01 (+0.87%) | 982,300 |
23 Oct 2023 | USD | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 488,900 |
20 Oct 2023 | USD | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 861,300 |