Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.5 | 1.7 | 1.5 | 1.69 | 1.69 | +0.18 (+11.92%) | 80,300 |
1 Dec 2023 | USD | 1.51 | 1.52 | 1.45 | 1.51 | 1.51 | +0.06 (+4.14%) | 48,700 |
30 Nov 2023 | USD | 1.5 | 1.55 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 62,900 |
29 Nov 2023 | USD | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | -0.11 (-6.83%) | 42,000 |
28 Nov 2023 | USD | 1.55 | 1.63 | 1.52 | 1.61 | 1.61 | +0.03 (+1.90%) | 62,200 |
27 Nov 2023 | USD | 1.58 | 1.6 | 1.5 | 1.58 | 1.58 | -0.02 (-1.25%) | 38,300 |
24 Nov 2023 | USD | 1.57 | 1.6 | 1.51 | 1.6 | 1.6 | 0.0 (0.0%) | 26,200 |
22 Nov 2023 | USD | 1.51 | 1.6 | 1.51 | 1.6 | 1.6 | +0.06 (+3.90%) | 22,700 |
21 Nov 2023 | USD | 1.49 | 1.56 | 1.48 | 1.54 | 1.54 | -0.01 (-0.65%) | 30,700 |
20 Nov 2023 | USD | 1.59 | 1.64 | 1.54 | 1.55 | 1.55 | -0.02 (-1.27%) | 48,300 |
17 Nov 2023 | USD | 1.55 | 1.6 | 1.5 | 1.57 | 1.57 | 0.0 (0.0%) | 56,100 |
16 Nov 2023 | USD | 1.58 | 1.6 | 1.52 | 1.57 | 1.57 | +0.04 (+2.61%) | 26,500 |
15 Nov 2023 | USD | 1.52 | 1.6 | 1.47 | 1.53 | 1.53 | +0.03 (+2%) | 56,000 |
14 Nov 2023 | USD | 1.48 | 1.54 | 1.4 | 1.5 | 1.5 | +0.12 (+8.70%) | 89,600 |
13 Nov 2023 | USD | 1.46 | 1.52 | 1.28 | 1.38 | 1.38 | -0.08 (-5.48%) | 185,500 |
10 Nov 2023 | USD | 1.45 | 1.61 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 101,300 |
9 Nov 2023 | USD | 1.51 | 1.63 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 72,300 |
8 Nov 2023 | USD | 1.6 | 1.63 | 1.47 | 1.48 | 1.48 | -0.1 (-6.33%) | 57,800 |
7 Nov 2023 | USD | 1.66 | 1.7 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 35,600 |
6 Nov 2023 | USD | 1.66 | 1.69 | 1.58 | 1.62 | 1.62 | 0.0 (0.0%) | 20,500 |
3 Nov 2023 | USD | 1.63 | 1.71 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 56,500 |
2 Nov 2023 | USD | 1.56 | 1.64 | 1.55 | 1.63 | 1.63 | +0.11 (+7.24%) | 57,800 |
1 Nov 2023 | USD | 1.5 | 1.55 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 24,900 |
31 Oct 2023 | USD | 1.51 | 1.55 | 1.45 | 1.5 | 1.5 | -0.02 (-1.32%) | 39,600 |
30 Oct 2023 | USD | 1.5 | 1.55 | 1.47 | 1.52 | 1.52 | +0.07 (+4.83%) | 43,800 |
27 Oct 2023 | USD | 1.45 | 1.54 | 1.4 | 1.45 | 1.45 | -0.04 (-2.68%) | 69,800 |
26 Oct 2023 | USD | 1.49 | 1.56 | 1.42 | 1.49 | 1.49 | 0.0 (0.0%) | 145,000 |
25 Oct 2023 | USD | 1.51 | 1.54 | 1.47 | 1.49 | 1.49 | -0.09 (-5.70%) | 64,800 |
24 Oct 2023 | USD | 1.52 | 1.65 | 1.52 | 1.58 | 1.58 | +0.04 (+2.60%) | 58,600 |
23 Oct 2023 | USD | 1.57 | 1.57 | 1.5 | 1.54 | 1.54 | -0.05 (-3.14%) | 92,800 |