Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.55 | 1.645 | 1.55 | 1.64 | 1.64 | +0.06 (+3.80%) | 323,500 |
30 Nov 2023 | USD | 1.57 | 1.6 | 1.555 | 1.58 | 1.58 | -0.01 (-0.63%) | 234,100 |
29 Nov 2023 | USD | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | +0.02 (+1.27%) | 404,410 |
28 Nov 2023 | USD | 1.57 | 1.6 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 429,936 |
27 Nov 2023 | USD | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 465,463 |
24 Nov 2023 | USD | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -0.09 (-5.29%) | 332,000 |
22 Nov 2023 | USD | 1.75 | 1.76 | 1.7 | 1.7 | 1.7 | -0.02 (-1.16%) | 325,200 |
21 Nov 2023 | USD | 1.81 | 1.82 | 1.72 | 1.72 | 1.72 | -0.07 (-3.91%) | 419,900 |
20 Nov 2023 | USD | 1.74 | 1.795 | 1.735 | 1.79 | 1.79 | +0.07 (+4.07%) | 305,400 |
17 Nov 2023 | USD | 1.73 | 1.765 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 345,200 |
16 Nov 2023 | USD | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -0.05 (-2.79%) | 433,300 |
15 Nov 2023 | USD | 1.75 | 1.8 | 1.75 | 1.79 | 1.79 | +0.05 (+2.87%) | 265,300 |
14 Nov 2023 | USD | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | +0.04 (+2.35%) | 303,200 |
13 Nov 2023 | USD | 1.72 | 1.75 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 350,200 |
10 Nov 2023 | USD | 1.74 | 1.755 | 1.701 | 1.75 | 1.75 | +0.03 (+1.74%) | 235,800 |
9 Nov 2023 | USD | 1.74 | 1.78 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 442,300 |
8 Nov 2023 | USD | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 374,100 |
7 Nov 2023 | USD | 1.76 | 1.8 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 294,100 |
6 Nov 2023 | USD | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | +0.03 (+1.70%) | 300,000 |
3 Nov 2023 | USD | 1.79 | 1.83 | 1.75 | 1.76 | 1.76 | +0.03 (+1.73%) | 742,700 |
2 Nov 2023 | USD | 1.71 | 1.77 | 1.69 | 1.73 | 1.73 | +0.02 (+1.17%) | 736,000 |
1 Nov 2023 | USD | 1.67 | 1.76 | 1.67 | 1.71 | 1.71 | +0.03 (+1.79%) | 555,000 |
31 Oct 2023 | USD | 1.8 | 1.85 | 1.655 | 1.68 | 1.68 | -0.14 (-7.69%) | 861,300 |
30 Oct 2023 | USD | 1.81 | 1.845 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 553,100 |
27 Oct 2023 | USD | 1.78 | 1.86 | 1.78 | 1.8 | 1.8 | +0.03 (+1.69%) | 650,200 |
26 Oct 2023 | USD | 1.79 | 1.84 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 903,600 |
25 Oct 2023 | USD | 1.85 | 1.93 | 1.77 | 1.77 | 1.77 | -0.07 (-3.80%) | 734,000 |
24 Oct 2023 | USD | 1.86 | 1.93 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 748,800 |
23 Oct 2023 | USD | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 448,800 |
20 Oct 2023 | USD | 1.92 | 1.93 | 1.83 | 1.84 | 1.84 | -0.07 (-3.66%) | 476,500 |