Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 1.44 | 1.52 | 1.42 | 1.48 | 1.48 | +0.04 (+2.78%) | 85,900 |
22 Nov 2023 | USD | 1.41 | 1.48 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 82,400 |
21 Nov 2023 | USD | 1.48 | 1.51 | 1.4 | 1.42 | 1.42 | -0.09 (-5.96%) | 53,500 |
20 Nov 2023 | USD | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | +0.04 (+2.72%) | 105,300 |
17 Nov 2023 | USD | 1.43 | 1.51 | 1.39 | 1.47 | 1.47 | +0.05 (+3.52%) | 170,300 |
16 Nov 2023 | USD | 1.48 | 1.53 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 200,600 |
15 Nov 2023 | USD | 1.49 | 1.54 | 1.449 | 1.48 | 1.48 | +0.01 (+0.68%) | 164,400 |
14 Nov 2023 | USD | 1.43 | 1.5 | 1.42 | 1.47 | 1.47 | +0.07 (+5.00%) | 102,300 |
13 Nov 2023 | USD | 1.33 | 1.42 | 1.32 | 1.4 | 1.4 | +0.04 (+2.94%) | 222,900 |
10 Nov 2023 | USD | 1.37 | 1.38 | 1.32 | 1.36 | 1.36 | -0.03 (-2.16%) | 134,100 |
9 Nov 2023 | USD | 1.35 | 1.4 | 1.31 | 1.39 | 1.39 | +0.04 (+2.96%) | 160,400 |
8 Nov 2023 | USD | 1.46 | 1.46 | 1.301 | 1.35 | 1.35 | 0.0 (0.0%) | 450,500 |
7 Nov 2023 | USD | 1.19 | 1.45 | 1.19 | 1.35 | 1.35 | +0.13 (+10.66%) | 575,700 |
6 Nov 2023 | USD | 1.23 | 1.28 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 136,600 |
3 Nov 2023 | USD | 1.18 | 1.32 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 218,000 |
2 Nov 2023 | USD | 1.19 | 1.21 | 1.13 | 1.18 | 1.18 | +0.02 (+1.72%) | 329,200 |
1 Nov 2023 | USD | 1.15 | 1.29 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 191,600 |
31 Oct 2023 | USD | 1.2 | 1.25 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 156,900 |
30 Oct 2023 | USD | 1.13 | 1.25 | 1.13 | 1.2 | 1.2 | +0.03 (+2.56%) | 62,900 |
27 Oct 2023 | USD | 1.16 | 1.23 | 1.11 | 1.17 | 1.17 | -0.02 (-1.68%) | 147,200 |
26 Oct 2023 | USD | 1.23 | 1.25 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 99,900 |
25 Oct 2023 | USD | 1.23 | 1.28 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 68,100 |
24 Oct 2023 | USD | 1.23 | 1.34 | 1.19 | 1.25 | 1.25 | +0.02 (+1.63%) | 82,800 |
23 Oct 2023 | USD | 1.3 | 1.32 | 1.18 | 1.23 | 1.23 | -0.08 (-6.11%) | 239,700 |
20 Oct 2023 | USD | 1.34 | 1.36 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 75,200 |
19 Oct 2023 | USD | 1.3 | 1.38 | 1.29 | 1.35 | 1.35 | +0.02 (+1.50%) | 61,100 |
18 Oct 2023 | USD | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 295,600 |
17 Oct 2023 | USD | 1.32 | 1.32 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 34,600 |
16 Oct 2023 | USD | 1.24 | 1.31 | 1.18 | 1.3 | 1.3 | +0.07 (+5.69%) | 163,700 |
13 Oct 2023 | USD | 1.22 | 1.28 | 1.16 | 1.23 | 1.23 | +0.02 (+1.65%) | 330,000 |