Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.42 | 1.45 | 1.36 | 1.41 | 1.41 | -0.04 (-2.76%) | 88,400 |
24 Nov 2023 | USD | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | +0.05 (+3.57%) | 43,400 |
22 Nov 2023 | USD | 1.36 | 1.43 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 93,700 |
21 Nov 2023 | USD | 1.34 | 1.41 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 59,200 |
20 Nov 2023 | USD | 1.36 | 1.414 | 1.3 | 1.32 | 1.32 | -0.07 (-5.04%) | 73,800 |
17 Nov 2023 | USD | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 69,900 |
16 Nov 2023 | USD | 1.38 | 1.424 | 1.36 | 1.38 | 1.38 | +0.04 (+2.99%) | 69,700 |
15 Nov 2023 | USD | 1.42 | 1.43 | 1.3 | 1.34 | 1.34 | -0.08 (-5.63%) | 163,200 |
14 Nov 2023 | USD | 1.42 | 1.5 | 1.41 | 1.42 | 1.42 | +0.02 (+1.43%) | 89,400 |
13 Nov 2023 | USD | 1.47 | 1.48 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 99,000 |
10 Nov 2023 | USD | 1.43 | 1.55 | 1.4 | 1.47 | 1.47 | +0.07 (+5.00%) | 176,600 |
9 Nov 2023 | USD | 1.46 | 1.516 | 1.38 | 1.4 | 1.4 | -0.12 (-7.89%) | 297,400 |
8 Nov 2023 | USD | 1.5 | 1.54 | 1.38 | 1.52 | 1.52 | +0.07 (+4.83%) | 205,800 |
7 Nov 2023 | USD | 1.41 | 1.525 | 1.31 | 1.45 | 1.45 | +0.05 (+3.57%) | 133,400 |
6 Nov 2023 | USD | 1.5 | 1.53 | 1.4 | 1.4 | 1.4 | -0.1 (-6.67%) | 190,100 |
3 Nov 2023 | USD | 1.42 | 1.52 | 1.42 | 1.5 | 1.5 | +0.07 (+4.90%) | 78,000 |
2 Nov 2023 | USD | 1.45 | 1.53 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 180,400 |
1 Nov 2023 | USD | 1.4 | 1.49 | 1.4 | 1.47 | 1.47 | +0.09 (+6.52%) | 57,600 |
31 Oct 2023 | USD | 1.43 | 1.48 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 126,500 |
30 Oct 2023 | USD | 1.42 | 1.5 | 1.418 | 1.45 | 1.45 | +0.02 (+1.40%) | 78,200 |
27 Oct 2023 | USD | 1.42 | 1.5 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 100,600 |
26 Oct 2023 | USD | 1.44 | 1.472 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 44,700 |
25 Oct 2023 | USD | 1.44 | 1.47 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 60,200 |
24 Oct 2023 | USD | 1.5 | 1.5 | 1.41 | 1.45 | 1.45 | -0.02 (-1.36%) | 89,400 |
23 Oct 2023 | USD | 1.48 | 1.5 | 1.4 | 1.47 | 1.47 | -0.01 (-0.68%) | 158,700 |
20 Oct 2023 | USD | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 55,200 |
19 Oct 2023 | USD | 1.53 | 1.53 | 1.44 | 1.5 | 1.5 | -0.03 (-1.96%) | 70,700 |
18 Oct 2023 | USD | 1.5 | 1.55 | 1.47 | 1.53 | 1.53 | +0.05 (+3.38%) | 76,100 |
17 Oct 2023 | USD | 1.42 | 1.495 | 1.401 | 1.48 | 1.48 | +0.08 (+5.71%) | 81,700 |
16 Oct 2023 | USD | 1.47 | 1.56 | 1.4 | 1.4 | 1.4 | -0.09 (-6.04%) | 81,000 |