Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.49 | 1.51 | 1.43 | 1.51 | 1.51 | +0.03 (+2.03%) | 1,413,200 |
20 Nov 2023 | USD | 1.44 | 1.5 | 1.42 | 1.48 | 1.48 | +0.05 (+3.50%) | 2,994,700 |
17 Nov 2023 | USD | 1.44 | 1.45 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 1,287,000 |
16 Nov 2023 | USD | 1.44 | 1.44 | 1.37 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,650,500 |
15 Nov 2023 | USD | 1.39 | 1.48 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 2,191,200 |
14 Nov 2023 | USD | 1.31 | 1.4 | 1.31 | 1.39 | 1.39 | +0.11 (+8.59%) | 2,177,600 |
13 Nov 2023 | USD | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,740,600 |
10 Nov 2023 | USD | 1.3 | 1.3 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 2,483,400 |
9 Nov 2023 | USD | 1.33 | 1.34 | 1.25 | 1.28 | 1.28 | -0.06 (-4.48%) | 1,980,700 |
8 Nov 2023 | USD | 1.35 | 1.38 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 1,606,400 |
7 Nov 2023 | USD | 1.3 | 1.4 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 3,101,300 |
6 Nov 2023 | USD | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,572,800 |
3 Nov 2023 | USD | 1.3 | 1.37 | 1.3 | 1.35 | 1.35 | +0.07 (+5.47%) | 1,968,100 |
2 Nov 2023 | USD | 1.27 | 1.3 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 2,955,000 |
1 Nov 2023 | USD | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 1,958,900 |
31 Oct 2023 | USD | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,363,200 |
30 Oct 2023 | USD | 1.24 | 1.25 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 1,377,900 |
27 Oct 2023 | USD | 1.26 | 1.29 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,418,000 |
26 Oct 2023 | USD | 1.26 | 1.28 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,616,600 |
25 Oct 2023 | USD | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 1,174,000 |
24 Oct 2023 | USD | 1.27 | 1.35 | 1.27 | 1.32 | 1.32 | +0.06 (+4.76%) | 2,068,600 |
23 Oct 2023 | USD | 1.25 | 1.31 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 2,883,200 |
20 Oct 2023 | USD | 1.29 | 1.31 | 1.23 | 1.29 | 1.29 | +0.01 (+0.78%) | 1,969,700 |
19 Oct 2023 | USD | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 1,348,400 |
18 Oct 2023 | USD | 1.3 | 1.33 | 1.27 | 1.3 | 1.3 | -0.03 (-2.26%) | 2,400,400 |
17 Oct 2023 | USD | 1.31 | 1.36 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,454,100 |
16 Oct 2023 | USD | 1.36 | 1.36 | 1.27 | 1.32 | 1.32 | -0.03 (-2.22%) | 2,807,700 |
13 Oct 2023 | USD | 1.38 | 1.39 | 1.28 | 1.35 | 1.35 | -0.03 (-2.17%) | 2,443,500 |
12 Oct 2023 | USD | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 2,856,200 |
11 Oct 2023 | USD | 1.49 | 1.51 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 1,495,900 |