Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.03 | 1.22 | 1 | 1.145 | 85.875 | +0.125 (+12.25%) | 291,600 |
24 Nov 2023 | USD | 1.05 | 1.065 | 1 | 1.02 | 76.5 | +0.02 (+2%) | 21,000 |
22 Nov 2023 | USD | 1.06 | 1.12 | 1 | 1 | 75 | -0.1 (-9.09%) | 91,000 |
21 Nov 2023 | USD | 1.14 | 1.15 | 1.09 | 1.1 | 82.5 | -0.04 (-3.51%) | 70,700 |
20 Nov 2023 | USD | 1.2 | 1.237 | 1.1 | 1.14 | 85.5 | -0.04 (-3.39%) | 69,300 |
17 Nov 2023 | USD | 1.24 | 1.26 | 1.18 | 1.18 | 88.5 | -0.04 (-3.28%) | 33,300 |
16 Nov 2023 | USD | 1.32 | 1.32 | 1.205 | 1.22 | 91.5 | 0.0 (0.0%) | 15,000 |
15 Nov 2023 | USD | 1.19 | 1.28 | 1.17 | 1.22 | 91.5 | -0.01 (-0.81%) | 57,000 |
14 Nov 2023 | USD | 1.24 | 1.29 | 1.2 | 1.23 | 92.25 | -0.02 (-1.60%) | 42,400 |
13 Nov 2023 | USD | 1.22 | 1.281 | 1.21 | 1.25 | 93.75 | +0.07 (+5.93%) | 19,100 |
10 Nov 2023 | USD | 1.25 | 1.25 | 1.18 | 1.18 | 88.5 | -0.05 (-4.07%) | 58,200 |
9 Nov 2023 | USD | 1.37 | 1.37 | 1.21 | 1.23 | 92.25 | -0.07 (-5.38%) | 34,400 |
8 Nov 2023 | USD | 1.46 | 1.48 | 1.3 | 1.3 | 97.5 | -0.16 (-10.96%) | 33,600 |
7 Nov 2023 | USD | 1.65 | 1.65 | 1.46 | 1.46 | 109.5 | -0.22 (-13.10%) | 54,100 |
6 Nov 2023 | USD | 1.83 | 1.84 | 1.57 | 1.68 | 126 | -0.11 (-6.15%) | 71,400 |
3 Nov 2023 | USD | 1.93 | 1.93 | 1.79 | 1.79 | 134.25 | -0.04 (-2.19%) | 21,000 |
2 Nov 2023 | USD | 1.77 | 1.85 | 1.76 | 1.83 | 137.25 | +0.01 (+0.55%) | 15,000 |
1 Nov 2023 | USD | 1.82 | 1.9 | 1.79 | 1.82 | 136.5 | -0.03 (-1.62%) | 27,000 |
31 Oct 2023 | USD | 1.8 | 2 | 1.78 | 1.85 | 138.75 | +0.03 (+1.65%) | 55,900 |
30 Oct 2023 | USD | 1.79 | 1.87 | 1.775 | 1.82 | 136.5 | +0.04 (+2.25%) | 63,000 |
27 Oct 2023 | USD | 1.89 | 1.92 | 1.72 | 1.78 | 133.5 | -0.145 (-7.53%) | 57,900 |
26 Oct 2023 | USD | 2 | 2.015 | 1.9 | 1.925 | 144.375 | -0.075 (-3.75%) | 39,500 |
25 Oct 2023 | USD | 1.94 | 2.09 | 1.93 | 2 | 150 | +0.09 (+4.71%) | 93,400 |
24 Oct 2023 | USD | 1.88 | 2 | 1.75 | 1.91 | 143.25 | +0.01 (+0.53%) | 58,100 |
23 Oct 2023 | USD | 1.95 | 2 | 1.75 | 1.9 | 142.5 | -0.1 (-5%) | 102,600 |
20 Oct 2023 | USD | 1.99 | 2.05 | 1.96 | 2 | 150 | -0.04 (-1.96%) | 54,100 |
19 Oct 2023 | USD | 2.27 | 2.27 | 2 | 2.04 | 153 | -0.14 (-6.42%) | 87,700 |
18 Oct 2023 | USD | 1.87 | 2.375 | 1.86 | 2.18 | 163.5 | +0.3 (+15.96%) | 326,300 |
17 Oct 2023 | USD | 2 | 2.09 | 1.865 | 1.88 | 141 | -0.16 (-7.84%) | 167,800 |
16 Oct 2023 | USD | 2.18 | 2.3 | 1.96 | 2.04 | 153 | -0.23 (-10.13%) | 166,800 |