Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.83 | 1.86 | 1.6 | 1.77 | 1.77 | +0.04 (+2.31%) | 39,500 |
24 Nov 2023 | USD | 1.77 | 1.77 | 1.65 | 1.73 | 1.73 | -0.08 (-4.42%) | 17,900 |
22 Nov 2023 | USD | 1.64 | 1.88 | 1.53 | 1.81 | 1.81 | -0.03 (-1.63%) | 197,200 |
21 Nov 2023 | USD | 1.63 | 1.98 | 1.39 | 1.84 | 1.84 | +0.211 (+12.95%) | 4,448,700 |
20 Nov 2023 | USD | 1.64 | 1.64 | 1.341 | 1.629 | 1.629 | +0.043 (+2.71%) | 10,000 |
17 Nov 2023 | USD | 1.44 | 1.6 | 1.43 | 1.586 | 1.586 | +0.096 (+6.44%) | 20,100 |
16 Nov 2023 | USD | 1.24 | 1.505 | 1.24 | 1.49 | 1.49 | +0.158 (+11.86%) | 13,600 |
15 Nov 2023 | USD | 1.25 | 1.35 | 1.25 | 1.332 | 1.332 | +0.032 (+2.46%) | 4,800 |
14 Nov 2023 | USD | 1.31 | 1.355 | 1.25 | 1.3 | 1.3 | -0.045 (-3.35%) | 7,700 |
13 Nov 2023 | USD | 1.43 | 1.43 | 1.345 | 1.345 | 1.345 | -0.015 (-1.10%) | 1,300 |
10 Nov 2023 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.14 (-9.33%) | 800 |
9 Nov 2023 | USD | 1.51 | 1.51 | 1.41 | 1.5 | 1.5 | -0.05 (-3.23%) | 8,400 |
8 Nov 2023 | USD | 1.53 | 1.608 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 7,600 |
7 Nov 2023 | USD | 1.59 | 1.63 | 1.5 | 1.54 | 1.54 | -0.05 (-3.14%) | 7,400 |
6 Nov 2023 | USD | 1.65 | 1.7 | 1.59 | 1.59 | 1.59 | -0.11 (-6.47%) | 2,700 |
3 Nov 2023 | USD | 1.7 | 1.704 | 1.62 | 1.7 | 1.7 | +0.18 (+11.84%) | 13,600 |
2 Nov 2023 | USD | 1.54 | 1.615 | 1.52 | 1.52 | 1.52 | +0.06 (+4.11%) | 10,300 |
1 Nov 2023 | USD | 1.525 | 1.525 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 6,900 |
31 Oct 2023 | USD | 1.43 | 1.53 | 1.43 | 1.51 | 1.51 | +0.07 (+4.86%) | 10,200 |
30 Oct 2023 | USD | 1.32 | 1.496 | 1.252 | 1.44 | 1.44 | +0.1 (+7.46%) | 19,400 |
27 Oct 2023 | USD | 1.35 | 1.35 | 1.325 | 1.34 | 1.34 | 0.0 (0.0%) | 19,400 |
26 Oct 2023 | USD | 1.396 | 1.396 | 1.34 | 1.34 | 1.34 | +0.03 (+2.29%) | 2,200 |
25 Oct 2023 | USD | 1.32 | 1.42 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 11,000 |
24 Oct 2023 | USD | 1.355 | 1.415 | 1.3 | 1.32 | 1.32 | -0.04 (-2.94%) | 12,600 |
23 Oct 2023 | USD | 1.3 | 1.505 | 1.3 | 1.36 | 1.36 | 0.0 (0.0%) | 27,100 |
20 Oct 2023 | USD | 1.38 | 1.437 | 1.275 | 1.36 | 1.36 | +0.05 (+3.82%) | 29,800 |
19 Oct 2023 | USD | 1.37 | 1.48 | 1.29 | 1.31 | 1.31 | -0.11 (-7.75%) | 13,400 |
18 Oct 2023 | USD | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | +0.02 (+1.43%) | 5,200 |
17 Oct 2023 | USD | 1.36 | 1.46 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 7,300 |
16 Oct 2023 | USD | 1.55 | 1.55 | 1.216 | 1.4 | 1.4 | -0.11 (-7.28%) | 112,100 |