Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.57 | 1.63 | 1.47 | 1.62 | 1.62 | +0.17 (+11.72%) | 159,200 |
1 Dec 2023 | USD | 1.45 | 1.49 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 40,300 |
30 Nov 2023 | USD | 1.5 | 1.54 | 1.32 | 1.39 | 1.39 | -0.09 (-6.08%) | 96,200 |
29 Nov 2023 | USD | 1.5 | 1.51 | 1.46 | 1.48 | 1.48 | +0.03 (+2.07%) | 33,400 |
28 Nov 2023 | USD | 1.51 | 1.54 | 1.4 | 1.45 | 1.45 | -0.04 (-2.68%) | 110,900 |
27 Nov 2023 | USD | 1.44 | 1.59 | 1.38 | 1.49 | 1.49 | +0.08 (+5.67%) | 175,800 |
24 Nov 2023 | USD | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 20,300 |
22 Nov 2023 | USD | 1.34 | 1.48 | 1.31 | 1.38 | 1.38 | +0.01 (+0.73%) | 69,100 |
21 Nov 2023 | USD | 1.41 | 1.41 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 35,700 |
20 Nov 2023 | USD | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 64,600 |
17 Nov 2023 | USD | 1.32 | 1.45 | 1.25 | 1.44 | 1.44 | +0.13 (+9.92%) | 85,400 |
16 Nov 2023 | USD | 1.3 | 1.34 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 60,300 |
15 Nov 2023 | USD | 1.24 | 1.33 | 1.19 | 1.3 | 1.3 | +0.08 (+6.56%) | 80,900 |
14 Nov 2023 | USD | 1.25 | 1.28 | 1.18 | 1.22 | 1.22 | 0.0 (0.0%) | 21,000 |
13 Nov 2023 | USD | 1.25 | 1.29 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 43,300 |
10 Nov 2023 | USD | 1.26 | 1.27 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 23,700 |
9 Nov 2023 | USD | 1.42 | 1.42 | 1.2 | 1.23 | 1.23 | -0.1 (-7.52%) | 74,800 |
8 Nov 2023 | USD | 1.41 | 1.55 | 1.3 | 1.33 | 1.33 | -0.15 (-10.14%) | 164,700 |
7 Nov 2023 | USD | 1.39 | 1.5 | 1.34 | 1.48 | 1.48 | +0.09 (+6.47%) | 180,100 |
6 Nov 2023 | USD | 1.3 | 1.39 | 1.3 | 1.39 | 1.39 | +0.1 (+7.75%) | 104,200 |
3 Nov 2023 | USD | 1.32 | 1.34 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 63,600 |
2 Nov 2023 | USD | 1.23 | 1.36 | 1.2 | 1.29 | 1.29 | +0.08 (+6.61%) | 87,600 |
1 Nov 2023 | USD | 1.29 | 1.29 | 1.16 | 1.21 | 1.21 | -0.03 (-2.42%) | 29,300 |
31 Oct 2023 | USD | 1.32 | 1.39 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 117,500 |
30 Oct 2023 | USD | 1.15 | 1.34 | 1.15 | 1.24 | 1.24 | +0.09 (+7.83%) | 122,600 |
27 Oct 2023 | USD | 1.2 | 1.23 | 1.13 | 1.15 | 1.15 | -0.09 (-7.26%) | 21,500 |
26 Oct 2023 | USD | 1.32 | 1.32 | 1.08 | 1.24 | 1.24 | -0.05 (-3.88%) | 142,400 |
25 Oct 2023 | USD | 1.17 | 1.34 | 1.1 | 1.29 | 1.29 | -0.52 (-28.73%) | 687,200 |
24 Oct 2023 | USD | 2.11 | 2.11 | 1.81 | 1.81 | 1.81 | -0.21 (-10.40%) | 97,200 |
23 Oct 2023 | USD | 2.35 | 2.35 | 1.98 | 2.02 | 2.02 | -0.35 (-14.77%) | 79,600 |