Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 1.75 | 1.801 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 481,800 |
28 Nov 2023 | USD | 1.75 | 1.8 | 1.73 | 1.78 | 1.78 | +0.01 (+0.56%) | 273,800 |
27 Nov 2023 | USD | 1.75 | 1.82 | 1.73 | 1.77 | 1.77 | -0.01 (-0.56%) | 329,100 |
24 Nov 2023 | USD | 1.71 | 1.81 | 1.71 | 1.78 | 1.78 | +0.07 (+4.09%) | 359,100 |
22 Nov 2023 | USD | 1.85 | 1.88 | 1.66 | 1.71 | 1.71 | -0.09 (-5%) | 247,800 |
21 Nov 2023 | USD | 1.78 | 1.85 | 1.74 | 1.8 | 1.8 | +0.04 (+2.27%) | 332,600 |
20 Nov 2023 | USD | 1.68 | 1.79 | 1.68 | 1.76 | 1.76 | +0.1 (+6.02%) | 291,300 |
17 Nov 2023 | USD | 1.7 | 1.73 | 1.64 | 1.66 | 1.66 | -0.05 (-2.92%) | 160,400 |
16 Nov 2023 | USD | 1.68 | 1.769 | 1.63 | 1.71 | 1.71 | 0.0 (0.0%) | 206,000 |
15 Nov 2023 | USD | 1.65 | 1.745 | 1.63 | 1.71 | 1.71 | +0.08 (+4.91%) | 451,100 |
14 Nov 2023 | USD | 1.61 | 1.665 | 1.61 | 1.63 | 1.63 | +0.03 (+1.88%) | 229,900 |
13 Nov 2023 | USD | 1.63 | 1.64 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 261,000 |
10 Nov 2023 | USD | 1.64 | 1.74 | 1.59 | 1.65 | 1.65 | -0.03 (-1.79%) | 600,700 |
9 Nov 2023 | USD | 1.769 | 1.797 | 1.66 | 1.68 | 1.68 | -0.08 (-4.55%) | 263,200 |
8 Nov 2023 | USD | 1.71 | 1.8 | 1.71 | 1.76 | 1.76 | +0.04 (+2.33%) | 1,958,000 |
7 Nov 2023 | USD | 1.73 | 1.8 | 1.67 | 1.72 | 1.72 | -0.06 (-3.37%) | 487,700 |
6 Nov 2023 | USD | 1.77 | 1.83 | 1.71 | 1.78 | 1.78 | +0.02 (+1.14%) | 581,600 |
3 Nov 2023 | USD | 1.67 | 1.78 | 1.64 | 1.76 | 1.76 | +0.13 (+7.98%) | 484,200 |
2 Nov 2023 | USD | 1.55 | 1.64 | 1.5 | 1.63 | 1.63 | +0.1 (+6.54%) | 266,300 |
1 Nov 2023 | USD | 1.46 | 1.548 | 1.46 | 1.53 | 1.53 | +0.06 (+4.08%) | 246,500 |
31 Oct 2023 | USD | 1.47 | 1.52 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 176,300 |
30 Oct 2023 | USD | 1.55 | 1.6 | 1.47 | 1.5 | 1.5 | -0.01 (-0.66%) | 220,300 |
27 Oct 2023 | USD | 1.53 | 1.59 | 1.47 | 1.51 | 1.51 | -0.02 (-1.31%) | 462,000 |
26 Oct 2023 | USD | 1.4 | 1.59 | 1.3 | 1.53 | 1.53 | +0.13 (+9.29%) | 830,200 |
25 Oct 2023 | USD | 1.41 | 1.498 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 389,000 |
24 Oct 2023 | USD | 1.45 | 1.55 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 489,600 |
23 Oct 2023 | USD | 1.57 | 1.629 | 1.41 | 1.41 | 1.41 | -0.1 (-6.62%) | 401,600 |
20 Oct 2023 | USD | 1.49 | 1.7 | 1.49 | 1.51 | 1.51 | +0.07 (+4.86%) | 505,300 |
19 Oct 2023 | USD | 1.67 | 1.68 | 1.44 | 1.44 | 1.44 | -0.19 (-11.66%) | 668,200 |
18 Oct 2023 | USD | 1.8 | 1.814 | 1.63 | 1.63 | 1.63 | -0.17 (-9.44%) | 275,600 |