Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 1.62 | 1.68 | 1.58 | 1.66 | 1.66 | +0.06 (+3.75%) | 228,700 |
22 Nov 2023 | USD | 1.55 | 1.61 | 1.53 | 1.6 | 1.6 | +0.05 (+3.23%) | 438,200 |
21 Nov 2023 | USD | 1.59 | 1.6 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 200,300 |
20 Nov 2023 | USD | 1.52 | 1.6 | 1.48 | 1.59 | 1.59 | +0.09 (+6%) | 463,300 |
17 Nov 2023 | USD | 1.47 | 1.53 | 1.43 | 1.5 | 1.5 | +0.09 (+6.38%) | 267,100 |
16 Nov 2023 | USD | 1.51 | 1.51 | 1.4 | 1.41 | 1.41 | -0.07 (-4.73%) | 280,800 |
15 Nov 2023 | USD | 1.46 | 1.56 | 1.42 | 1.48 | 1.48 | +0.02 (+1.37%) | 664,600 |
14 Nov 2023 | USD | 1.46 | 1.46 | 1.4 | 1.46 | 1.46 | +0.06 (+4.29%) | 559,200 |
13 Nov 2023 | USD | 1.45 | 1.45 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 503,700 |
10 Nov 2023 | USD | 1.34 | 1.52 | 1.31 | 1.45 | 1.45 | +0.13 (+9.85%) | 754,300 |
9 Nov 2023 | USD | 1.52 | 1.54 | 1.31 | 1.32 | 1.32 | -0.25 (-15.92%) | 985,700 |
8 Nov 2023 | USD | 1.62 | 1.62 | 1.52 | 1.57 | 1.57 | -0.03 (-1.88%) | 319,500 |
7 Nov 2023 | USD | 1.65 | 1.65 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 236,100 |
6 Nov 2023 | USD | 1.72 | 1.74 | 1.61 | 1.63 | 1.63 | -0.09 (-5.23%) | 266,600 |
3 Nov 2023 | USD | 1.79 | 1.8 | 1.69 | 1.72 | 1.72 | -0.07 (-3.91%) | 489,900 |
2 Nov 2023 | USD | 1.65 | 1.79 | 1.63 | 1.79 | 1.79 | +0.17 (+10.49%) | 532,900 |
1 Nov 2023 | USD | 1.66 | 1.66 | 1.57 | 1.62 | 1.62 | -0.04 (-2.41%) | 228,300 |
31 Oct 2023 | USD | 1.58 | 1.69 | 1.55 | 1.66 | 1.66 | +0.1 (+6.41%) | 341,900 |
30 Oct 2023 | USD | 1.55 | 1.6 | 1.55 | 1.56 | 1.56 | +0.02 (+1.30%) | 151,700 |
27 Oct 2023 | USD | 1.56 | 1.59 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 195,000 |
26 Oct 2023 | USD | 1.53 | 1.64 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 228,000 |
25 Oct 2023 | USD | 1.59 | 1.61 | 1.53 | 1.53 | 1.53 | -0.09 (-5.56%) | 587,500 |
24 Oct 2023 | USD | 1.74 | 1.75 | 1.58 | 1.62 | 1.62 | -0.07 (-4.14%) | 760,200 |
23 Oct 2023 | USD | 1.56 | 1.72 | 1.49 | 1.69 | 1.69 | +0.14 (+9.03%) | 956,900 |
20 Oct 2023 | USD | 1.59 | 1.64 | 1.55 | 1.55 | 1.55 | -0.07 (-4.32%) | 396,400 |
19 Oct 2023 | USD | 1.66 | 1.66 | 1.56 | 1.62 | 1.62 | -0.03 (-1.82%) | 525,000 |
18 Oct 2023 | USD | 1.79 | 1.79 | 1.65 | 1.65 | 1.65 | -0.16 (-8.84%) | 443,100 |
17 Oct 2023 | USD | 1.86 | 1.88 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 268,700 |
16 Oct 2023 | USD | 1.89 | 1.92 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 649,300 |
13 Oct 2023 | USD | 1.81 | 1.9 | 1.81 | 1.86 | 1.86 | +0.02 (+1.09%) | 297,400 |