Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 1.61 | 1.645 | 1.35 | 1.58 | 1.58 | 0.0 (0.0%) | 1,375,700 |
28 Nov 2023 | USD | 1.56 | 1.69 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 1,246,800 |
27 Nov 2023 | USD | 1.6 | 1.7 | 1.49 | 1.55 | 1.55 | -0.03 (-1.90%) | 1,892,400 |
24 Nov 2023 | USD | 1.37 | 1.585 | 1.33 | 1.58 | 1.58 | +0.22 (+16.18%) | 1,306,900 |
22 Nov 2023 | USD | 1.3 | 1.365 | 1.26 | 1.36 | 1.36 | +0.05 (+3.82%) | 1,237,100 |
21 Nov 2023 | USD | 1.35 | 1.42 | 1.28 | 1.31 | 1.31 | -0.08 (-5.76%) | 1,377,700 |
20 Nov 2023 | USD | 1.44 | 1.52 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,678,000 |
17 Nov 2023 | USD | 1.39 | 1.42 | 1.332 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,083,200 |
16 Nov 2023 | USD | 1.33 | 1.44 | 1.32 | 1.39 | 1.39 | -0.08 (-5.44%) | 1,475,300 |
15 Nov 2023 | USD | 1.3 | 1.54 | 1.3 | 1.47 | 1.47 | +0.13 (+9.70%) | 2,080,500 |
14 Nov 2023 | USD | 1.34 | 1.42 | 1.22 | 1.34 | 1.34 | +0.08 (+6.35%) | 4,268,600 |
13 Nov 2023 | USD | 1 | 1.28 | 1 | 1.26 | 1.26 | +0.22 (+21.15%) | 2,804,200 |
10 Nov 2023 | USD | 0.88 | 1.05 | 0.86 | 1.04 | 1.04 | +0.181 (+21.07%) | 2,319,400 |
9 Nov 2023 | USD | 0.96 | 0.97 | 0.811 | 0.859 | 0.859 | -0.089 (-9.39%) | 1,911,700 |
8 Nov 2023 | USD | 0.75 | 0.97 | 0.75 | 0.948 | 0.948 | +0.242 (+34.28%) | 6,567,500 |
7 Nov 2023 | USD | 0.696 | 0.72 | 0.666 | 0.706 | 0.706 | +0.016 (+2.32%) | 1,731,600 |
6 Nov 2023 | USD | 0.673 | 0.69 | 0.64 | 0.69 | 0.69 | +0.011 (+1.62%) | 420,100 |
3 Nov 2023 | USD | 0.635 | 0.687 | 0.631 | 0.679 | 0.679 | +0.049 (+7.78%) | 803,100 |
2 Nov 2023 | USD | 0.562 | 0.63 | 0.56 | 0.63 | 0.63 | +0.079 (+14.34%) | 759,400 |
1 Nov 2023 | USD | 0.57 | 0.58 | 0.538 | 0.551 | 0.551 | -0.012 (-2.13%) | 533,400 |
31 Oct 2023 | USD | 0.56 | 0.582 | 0.545 | 0.563 | 0.563 | +0.003 (+0.54%) | 569,800 |
30 Oct 2023 | USD | 0.57 | 0.578 | 0.543 | 0.56 | 0.56 | -0.004 (-0.71%) | 363,000 |
27 Oct 2023 | USD | 0.546 | 0.57 | 0.53 | 0.564 | 0.564 | +0.014 (+2.55%) | 463,500 |
26 Oct 2023 | USD | 0.52 | 0.564 | 0.52 | 0.55 | 0.55 | +0.023 (+4.36%) | 607,800 |
25 Oct 2023 | USD | 0.51 | 0.532 | 0.495 | 0.527 | 0.527 | +0.002 (+0.38%) | 689,800 |
24 Oct 2023 | USD | 0.573 | 0.582 | 0.5 | 0.525 | 0.525 | -0.035 (-6.25%) | 1,415,700 |
23 Oct 2023 | USD | 0.578 | 0.578 | 0.535 | 0.56 | 0.56 | +0.01 (+1.82%) | 815,700 |
20 Oct 2023 | USD | 0.56 | 0.579 | 0.528 | 0.55 | 0.55 | -0.011 (-1.96%) | 797,200 |
19 Oct 2023 | USD | 0.612 | 0.612 | 0.56 | 0.561 | 0.561 | -0.049 (-8.03%) | 777,300 |
18 Oct 2023 | USD | 0.639 | 0.649 | 0.603 | 0.61 | 0.61 | -0.02 (-3.17%) | 492,300 |