Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 1.27 | 1.335 | 1.26 | 1.31 | 1.31 | +0.04 (+3.15%) | 447,100 |
28 Nov 2023 | USD | 1.26 | 1.29 | 1.24 | 1.27 | 1.27 | +0.02 (+1.60%) | 214,300 |
27 Nov 2023 | USD | 1.28 | 1.3 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 239,900 |
24 Nov 2023 | USD | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | +0.03 (+2.38%) | 145,000 |
22 Nov 2023 | USD | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | +0.03 (+2.44%) | 250,600 |
21 Nov 2023 | USD | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 396,000 |
20 Nov 2023 | USD | 1.25 | 1.33 | 1.249 | 1.27 | 1.27 | +0.01 (+0.79%) | 894,300 |
17 Nov 2023 | USD | 1.19 | 1.305 | 1.19 | 1.26 | 1.26 | +0.08 (+6.78%) | 1,359,700 |
16 Nov 2023 | USD | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | -0.07 (-5.60%) | 433,500 |
15 Nov 2023 | USD | 1.2 | 1.27 | 1.2 | 1.25 | 1.25 | +0.04 (+3.31%) | 699,300 |
14 Nov 2023 | USD | 1.17 | 1.22 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 741,800 |
13 Nov 2023 | USD | 1.2 | 1.21 | 1.14 | 1.16 | 1.16 | -0.07 (-5.69%) | 722,400 |
10 Nov 2023 | USD | 1.18 | 1.24 | 1.11 | 1.23 | 1.23 | +0.07 (+6.03%) | 1,036,700 |
9 Nov 2023 | USD | 1.25 | 1.26 | 1.15 | 1.16 | 1.16 | -0.12 (-9.38%) | 1,494,900 |
8 Nov 2023 | USD | 1.31 | 1.34 | 1.25 | 1.28 | 1.28 | -0.06 (-4.48%) | 1,438,200 |
7 Nov 2023 | USD | 1.36 | 1.4 | 1.315 | 1.34 | 1.34 | -0.04 (-2.90%) | 2,536,400 |
6 Nov 2023 | USD | 1.52 | 1.6 | 1.33 | 1.38 | 1.38 | +0.22 (+18.97%) | 43,449,200 |
3 Nov 2023 | USD | 1.13 | 1.2 | 1.12 | 1.16 | 1.16 | +0.05 (+4.50%) | 199,600 |
2 Nov 2023 | USD | 1.04 | 1.12 | 1.03 | 1.11 | 1.11 | +0.08 (+7.77%) | 167,900 |
1 Nov 2023 | USD | 1.03 | 1.07 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 101,000 |
31 Oct 2023 | USD | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 80,300 |
30 Oct 2023 | USD | 1 | 1.04 | 0.98 | 1.04 | 1.04 | +0.04 (+4%) | 132,000 |
27 Oct 2023 | USD | 1 | 1.05 | 0.97 | 1 | 1 | 0.0 (0.0%) | 310,500 |
26 Oct 2023 | USD | 1.03 | 1.04 | 0.98 | 1 | 1 | -0.06 (-5.66%) | 281,000 |
25 Oct 2023 | USD | 1.1 | 1.1 | 1.03 | 1.06 | 1.06 | -0.03 (-2.75%) | 125,000 |
24 Oct 2023 | USD | 1.03 | 1.1 | 1.03 | 1.09 | 1.09 | +0.06 (+5.83%) | 173,500 |
23 Oct 2023 | USD | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -0.04 (-3.74%) | 306,600 |
20 Oct 2023 | USD | 1.14 | 1.14 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 411,500 |
19 Oct 2023 | USD | 1.14 | 1.159 | 1.09 | 1.12 | 1.12 | -0.02 (-1.75%) | 286,100 |
18 Oct 2023 | USD | 1.18 | 1.21 | 1.13 | 1.14 | 1.14 | -0.06 (-5%) | 233,300 |