Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.75 | 1.83 | 1.69 | 1.76 | 1.76 | +0.02 (+1.15%) | 549,500 |
1 Dec 2023 | USD | 1.58 | 1.76 | 1.56 | 1.74 | 1.74 | +0.13 (+8.07%) | 920,400 |
30 Nov 2023 | USD | 1.65 | 1.66 | 1.575 | 1.61 | 1.61 | -0.01 (-0.62%) | 610,300 |
29 Nov 2023 | USD | 1.52 | 1.675 | 1.52 | 1.62 | 1.62 | +0.11 (+7.28%) | 774,300 |
28 Nov 2023 | USD | 1.47 | 1.55 | 1.42 | 1.51 | 1.51 | +0.02 (+1.34%) | 483,500 |
27 Nov 2023 | USD | 1.55 | 1.55 | 1.44 | 1.49 | 1.49 | -0.04 (-2.61%) | 514,600 |
24 Nov 2023 | USD | 1.5 | 1.55 | 1.48 | 1.53 | 1.53 | +0.01 (+0.66%) | 322,900 |
22 Nov 2023 | USD | 1.55 | 1.64 | 1.48 | 1.52 | 1.52 | -0.03 (-1.94%) | 590,100 |
21 Nov 2023 | USD | 1.58 | 1.625 | 1.49 | 1.55 | 1.55 | -0.03 (-1.90%) | 571,000 |
20 Nov 2023 | USD | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -0.07 (-4.24%) | 654,500 |
17 Nov 2023 | USD | 1.62 | 1.68 | 1.55 | 1.65 | 1.65 | +0.065 (+4.10%) | 640,500 |
16 Nov 2023 | USD | 1.65 | 1.66 | 1.49 | 1.585 | 1.585 | -0.075 (-4.52%) | 653,500 |
15 Nov 2023 | USD | 1.62 | 1.83 | 1.61 | 1.66 | 1.66 | +0.06 (+3.75%) | 1,380,900 |
14 Nov 2023 | USD | 1.42 | 1.63 | 1.42 | 1.6 | 1.6 | +0.25 (+18.52%) | 1,486,000 |
13 Nov 2023 | USD | 1.41 | 1.43 | 1.34 | 1.35 | 1.35 | -0.07 (-4.93%) | 498,900 |
10 Nov 2023 | USD | 1.35 | 1.47 | 1.34 | 1.42 | 1.42 | +0.09 (+6.77%) | 1,125,000 |
9 Nov 2023 | USD | 1.28 | 1.41 | 1.26 | 1.33 | 1.33 | +0.09 (+7.26%) | 1,181,900 |
8 Nov 2023 | USD | 1.34 | 1.34 | 1.21 | 1.24 | 1.24 | -0.08 (-6.06%) | 711,500 |
7 Nov 2023 | USD | 1.25 | 1.32 | 1.241 | 1.32 | 1.32 | +0.075 (+6.02%) | 435,000 |
6 Nov 2023 | USD | 1.38 | 1.38 | 1.23 | 1.245 | 1.245 | -0.125 (-9.12%) | 516,800 |
3 Nov 2023 | USD | 1.42 | 1.49 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,141,600 |
2 Nov 2023 | USD | 1.22 | 1.39 | 1.22 | 1.38 | 1.38 | +0.19 (+15.97%) | 877,000 |
1 Nov 2023 | USD | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 431,900 |
31 Oct 2023 | USD | 1.16 | 1.21 | 1.12 | 1.2 | 1.2 | +0.03 (+2.56%) | 659,100 |
30 Oct 2023 | USD | 1.16 | 1.175 | 1.15 | 1.17 | 1.17 | +0.025 (+2.18%) | 261,400 |
27 Oct 2023 | USD | 1.27 | 1.27 | 1.13 | 1.145 | 1.145 | -0.115 (-9.13%) | 665,800 |
26 Oct 2023 | USD | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 431,800 |
25 Oct 2023 | USD | 1.34 | 1.34 | 1.2 | 1.24 | 1.24 | -0.1 (-7.46%) | 612,100 |
24 Oct 2023 | USD | 1.27 | 1.39 | 1.27 | 1.34 | 1.34 | +0.08 (+6.35%) | 778,300 |
23 Oct 2023 | USD | 1.26 | 1.325 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 515,000 |