Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2023 | USD | 1.535 | 1.678 | 1.535 | 1.6 | 1.6 | +0.03 (+1.91%) | 8,300 |
29 Nov 2023 | USD | 1.445 | 1.58 | 1.44 | 1.57 | 1.57 | +0.13 (+9.03%) | 4,200 |
28 Nov 2023 | USD | 1.42 | 1.52 | 1.42 | 1.44 | 1.44 | -0.035 (-2.37%) | 2,000 |
27 Nov 2023 | USD | 1.42 | 1.6 | 1.41 | 1.475 | 1.475 | -0.045 (-2.96%) | 7,600 |
24 Nov 2023 | USD | 1.47 | 1.52 | 1.42 | 1.52 | 1.52 | -0.04 (-2.56%) | 4,700 |
22 Nov 2023 | USD | 1.58 | 1.64 | 1.42 | 1.56 | 1.56 | +0.07 (+4.70%) | 10,500 |
21 Nov 2023 | USD | 1.56 | 1.74 | 1.42 | 1.49 | 1.49 | +0.04 (+2.76%) | 14,500 |
20 Nov 2023 | USD | 1.4 | 1.55 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 3,700 |
17 Nov 2023 | USD | 1.456 | 1.55 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 4,000 |
16 Nov 2023 | USD | 1.504 | 1.56 | 1.504 | 1.51 | 1.51 | -0.02 (-1.31%) | 5,600 |
15 Nov 2023 | USD | 1.49 | 1.59 | 1.43 | 1.53 | 1.53 | +0.11 (+7.75%) | 14,000 |
14 Nov 2023 | USD | 1.67 | 1.67 | 1.42 | 1.42 | 1.42 | -0.15 (-9.55%) | 5,000 |
13 Nov 2023 | USD | 1.7 | 1.7 | 1.48 | 1.57 | 1.57 | -0.06 (-3.68%) | 5,400 |
10 Nov 2023 | USD | 1.39 | 1.69 | 1.39 | 1.63 | 1.63 | +0.15 (+10.14%) | 6,200 |
9 Nov 2023 | USD | 1.56 | 1.56 | 1.45 | 1.48 | 1.48 | -0.09 (-5.73%) | 5,700 |
8 Nov 2023 | USD | 1.52 | 1.694 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 3,900 |
7 Nov 2023 | USD | 1.665 | 1.675 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 10,817 |
6 Nov 2023 | USD | 1.81 | 1.8399 | 1.57 | 1.57 | 1.57 | -0.18 (-10.29%) | 9,226 |
3 Nov 2023 | USD | 1.61 | 1.8 | 1.589 | 1.75 | 1.75 | -0.09 (-4.89%) | 5,100 |
2 Nov 2023 | USD | 1.69 | 1.84 | 1.67 | 1.84 | 1.84 | +0.17 (+10.18%) | 8,300 |
1 Nov 2023 | USD | 1.679 | 1.68 | 1.615 | 1.67 | 1.67 | -0.02 (-1.18%) | 1,800 |
31 Oct 2023 | USD | 1.58 | 1.7 | 1.58 | 1.69 | 1.69 | +0.08 (+4.97%) | 12,500 |
30 Oct 2023 | USD | 1.661 | 1.661 | 1.55 | 1.61 | 1.61 | -0.06 (-3.59%) | 6,200 |
27 Oct 2023 | USD | 1.693 | 1.693 | 1.481 | 1.67 | 1.67 | -0.02 (-1.18%) | 8,200 |
26 Oct 2023 | USD | 1.67 | 1.75 | 1.52 | 1.69 | 1.69 | -0.02 (-1.17%) | 10,200 |
25 Oct 2023 | USD | 1.68 | 1.8 | 1.407 | 1.71 | 1.71 | +0.1 (+6.21%) | 11,300 |
24 Oct 2023 | USD | 1.53 | 1.62 | 1.468 | 1.61 | 1.61 | +0.06 (+3.87%) | 18,300 |
23 Oct 2023 | USD | 1.61 | 1.7 | 1.51 | 1.55 | 1.55 | -0.23 (-12.92%) | 10,700 |
20 Oct 2023 | USD | 1.83 | 2.09 | 1.7 | 1.78 | 1.78 | +0.1 (+5.95%) | 82,200 |
19 Oct 2023 | USD | 1.53 | 1.69 | 1.42 | 1.68 | 1.68 | +0.09 (+5.66%) | 33,000 |