Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.38 | 1.455 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 1,256,100 |
1 Dec 2023 | USD | 1.28 | 1.37 | 1.25 | 1.35 | 1.35 | +0.1 (+8%) | 867,000 |
30 Nov 2023 | USD | 1.37 | 1.4 | 1.25 | 1.25 | 1.25 | -0.15 (-10.71%) | 755,100 |
29 Nov 2023 | USD | 1.34 | 1.45 | 1.34 | 1.4 | 1.4 | +0.05 (+3.70%) | 478,700 |
28 Nov 2023 | USD | 1.41 | 1.49 | 1.29 | 1.35 | 1.35 | -0.09 (-6.25%) | 1,093,300 |
27 Nov 2023 | USD | 1.26 | 1.499 | 1.21 | 1.44 | 1.44 | +0.17 (+13.39%) | 2,037,400 |
24 Nov 2023 | USD | 1.01 | 1.32 | 0.977 | 1.27 | 1.27 | +0.26 (+25.74%) | 1,641,200 |
22 Nov 2023 | USD | 0.972 | 1.05 | 0.9 | 1.01 | 1.01 | +0.062 (+6.54%) | 1,291,400 |
21 Nov 2023 | USD | 1.08 | 1.125 | 0.936 | 0.948 | 0.948 | -0.152 (-13.82%) | 1,850,000 |
20 Nov 2023 | USD | 1.07 | 1.14 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,211,000 |
17 Nov 2023 | USD | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 1,510,700 |
16 Nov 2023 | USD | 1.25 | 1.28 | 1.06 | 1.07 | 1.07 | -0.19 (-15.08%) | 1,545,600 |
15 Nov 2023 | USD | 1.27 | 1.39 | 1.26 | 1.26 | 1.26 | +0.03 (+2.44%) | 764,900 |
14 Nov 2023 | USD | 1.3 | 1.36 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 1,553,500 |
13 Nov 2023 | USD | 1.34 | 1.36 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 283,900 |
10 Nov 2023 | USD | 1.33 | 1.35 | 1.21 | 1.29 | 1.29 | 0.0 (0.0%) | 765,800 |
9 Nov 2023 | USD | 1.35 | 1.38 | 1.26 | 1.29 | 1.29 | -0.04 (-3.01%) | 916,900 |
8 Nov 2023 | USD | 1.5 | 1.53 | 1.32 | 1.33 | 1.33 | -0.15 (-10.14%) | 1,679,900 |
7 Nov 2023 | USD | 1.49 | 1.51 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 327,300 |
6 Nov 2023 | USD | 1.71 | 1.71 | 1.48 | 1.48 | 1.48 | -0.16 (-9.76%) | 945,700 |
3 Nov 2023 | USD | 1.83 | 1.891 | 1.64 | 1.64 | 1.64 | -0.21 (-11.35%) | 1,333,600 |
2 Nov 2023 | USD | 1.86 | 2 | 1.82 | 1.85 | 1.85 | +0.04 (+2.21%) | 926,900 |
1 Nov 2023 | USD | 1.84 | 1.891 | 1.76 | 1.81 | 1.81 | -0.06 (-3.21%) | 297,200 |
31 Oct 2023 | USD | 1.89 | 1.92 | 1.835 | 1.87 | 1.87 | +0.02 (+1.08%) | 340,100 |
30 Oct 2023 | USD | 1.83 | 1.94 | 1.79 | 1.85 | 1.85 | +0.01 (+0.54%) | 319,800 |
27 Oct 2023 | USD | 1.94 | 1.965 | 1.82 | 1.84 | 1.84 | -0.08 (-4.17%) | 697,400 |
26 Oct 2023 | USD | 2.04 | 2.235 | 1.85 | 1.92 | 1.92 | -0.11 (-5.42%) | 1,040,600 |
25 Oct 2023 | USD | 1.83 | 2.115 | 1.82 | 2.03 | 2.03 | +0.22 (+12.15%) | 768,600 |
24 Oct 2023 | USD | 1.72 | 1.88 | 1.69 | 1.81 | 1.81 | +0.1 (+5.85%) | 443,200 |
23 Oct 2023 | USD | 1.58 | 1.78 | 1.58 | 1.71 | 1.71 | +0.07 (+4.27%) | 530,000 |