Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.15 | 1.21 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 156,200 |
24 Nov 2023 | USD | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 46,200 |
22 Nov 2023 | USD | 1.16 | 1.16 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 111,100 |
21 Nov 2023 | USD | 1.19 | 1.215 | 1.125 | 1.14 | 1.14 | -0.05 (-4.20%) | 263,100 |
20 Nov 2023 | USD | 1.2 | 1.32 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 319,100 |
17 Nov 2023 | USD | 1.2 | 1.23 | 1.16 | 1.21 | 1.21 | +0.025 (+2.11%) | 364,200 |
16 Nov 2023 | USD | 1.3 | 1.3 | 1.17 | 1.185 | 1.185 | -0.125 (-9.54%) | 435,700 |
15 Nov 2023 | USD | 1.21 | 1.36 | 1.195 | 1.31 | 1.31 | +0.1 (+8.26%) | 421,700 |
14 Nov 2023 | USD | 1.3 | 1.3 | 1.15 | 1.21 | 1.21 | -0.085 (-6.56%) | 609,000 |
13 Nov 2023 | USD | 1.35 | 1.37 | 1.28 | 1.295 | 1.295 | -0.055 (-4.07%) | 253,300 |
10 Nov 2023 | USD | 1.44 | 1.44 | 1.235 | 1.35 | 1.35 | -0.04 (-2.88%) | 410,000 |
9 Nov 2023 | USD | 1.39 | 1.44 | 1.261 | 1.39 | 1.39 | +0.08 (+6.11%) | 637,200 |
8 Nov 2023 | USD | 1.41 | 1.46 | 1.255 | 1.31 | 1.31 | -0.11 (-7.75%) | 291,100 |
7 Nov 2023 | USD | 1.57 | 1.57 | 1.41 | 1.42 | 1.42 | -0.11 (-7.19%) | 186,700 |
6 Nov 2023 | USD | 1.55 | 1.58 | 1.49 | 1.53 | 1.53 | 0.0 (0.0%) | 283,900 |
3 Nov 2023 | USD | 1.55 | 1.555 | 1.485 | 1.53 | 1.53 | +0.09 (+6.25%) | 355,900 |
2 Nov 2023 | USD | 1.43 | 1.49 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 141,400 |
1 Nov 2023 | USD | 1.44 | 1.52 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 194,500 |
31 Oct 2023 | USD | 1.42 | 1.45 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 216,000 |
30 Oct 2023 | USD | 1.44 | 1.48 | 1.37 | 1.43 | 1.43 | -0.01 (-0.69%) | 140,200 |
27 Oct 2023 | USD | 1.4 | 1.47 | 1.38 | 1.44 | 1.44 | +0.05 (+3.60%) | 202,800 |
26 Oct 2023 | USD | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | -0.07 (-4.79%) | 206,900 |
25 Oct 2023 | USD | 1.48 | 1.5 | 1.41 | 1.46 | 1.46 | -0.06 (-3.95%) | 212,000 |
24 Oct 2023 | USD | 1.58 | 1.59 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 60,600 |
23 Oct 2023 | USD | 1.59 | 1.595 | 1.5 | 1.57 | 1.57 | +0.01 (+0.64%) | 282,700 |
20 Oct 2023 | USD | 1.49 | 1.59 | 1.465 | 1.56 | 1.56 | +0.08 (+5.41%) | 154,300 |
19 Oct 2023 | USD | 1.48 | 1.53 | 1.43 | 1.48 | 1.48 | -0.04 (-2.63%) | 188,500 |
18 Oct 2023 | USD | 1.56 | 1.59 | 1.47 | 1.52 | 1.52 | -0.06 (-3.80%) | 142,000 |
17 Oct 2023 | USD | 1.56 | 1.64 | 1.555 | 1.58 | 1.58 | -0.01 (-0.63%) | 193,900 |
16 Oct 2023 | USD | 1.59 | 1.649 | 1.505 | 1.59 | 1.59 | 0.0 (0.0%) | 143,300 |