Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2023 | USD | 1.5 | 1.5 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 88,700 |
28 Nov 2023 | USD | 1.5 | 1.51 | 1.44 | 1.51 | 1.51 | 0.0 (0.0%) | 76,400 |
27 Nov 2023 | USD | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 24,300 |
24 Nov 2023 | USD | 1.52 | 1.54 | 1.48 | 1.52 | 1.52 | +0.06 (+4.11%) | 76,900 |
22 Nov 2023 | USD | 1.52 | 1.53 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 59,100 |
21 Nov 2023 | USD | 1.54 | 1.58 | 1.46 | 1.52 | 1.52 | -0.07 (-4.40%) | 18,700 |
20 Nov 2023 | USD | 1.58 | 1.6 | 1.53 | 1.59 | 1.59 | +0.03 (+1.92%) | 38,800 |
17 Nov 2023 | USD | 1.63 | 1.63 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 44,600 |
16 Nov 2023 | USD | 1.59 | 1.69 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 48,500 |
15 Nov 2023 | USD | 1.64 | 1.66 | 1.59 | 1.65 | 1.65 | 0.0 (0.0%) | 68,900 |
14 Nov 2023 | USD | 1.69 | 1.69 | 1.59 | 1.65 | 1.65 | -0.01 (-0.60%) | 66,400 |
13 Nov 2023 | USD | 1.6 | 1.72 | 1.6 | 1.66 | 1.66 | +0.01 (+0.61%) | 15,500 |
10 Nov 2023 | USD | 1.73 | 1.82 | 1.65 | 1.65 | 1.65 | -0.18 (-9.84%) | 51,400 |
9 Nov 2023 | USD | 1.71 | 1.83 | 1.6 | 1.83 | 1.83 | +0.04 (+2.23%) | 222,600 |
8 Nov 2023 | USD | 2.2 | 2.28 | 1.51 | 1.79 | 1.79 | -0.02 (-1.10%) | 4,584,800 |
7 Nov 2023 | USD | 1.85 | 1.86 | 1.79 | 1.81 | 1.81 | -0.05 (-2.69%) | 7,000 |
6 Nov 2023 | USD | 1.92 | 1.93 | 1.84 | 1.86 | 1.86 | -0.02 (-1.06%) | 13,100 |
3 Nov 2023 | USD | 1.79 | 1.9 | 1.76 | 1.88 | 1.88 | +0.08 (+4.44%) | 16,100 |
2 Nov 2023 | USD | 1.86 | 1.86 | 1.65 | 1.8 | 1.8 | 0.0 (0.0%) | 13,500 |
1 Nov 2023 | USD | 1.73 | 1.85 | 1.72 | 1.8 | 1.8 | +0.1 (+5.88%) | 40,600 |
31 Oct 2023 | USD | 1.7 | 1.85 | 1.61 | 1.7 | 1.7 | +0.01 (+0.59%) | 111,400 |
30 Oct 2023 | USD | 1.68 | 1.77 | 1.62 | 1.69 | 1.69 | -0.04 (-2.31%) | 13,800 |
27 Oct 2023 | USD | 1.71 | 1.75 | 1.64 | 1.73 | 1.73 | +0.03 (+1.76%) | 8,000 |
26 Oct 2023 | USD | 1.7 | 1.8 | 1.7 | 1.7 | 1.7 | -0.1 (-5.56%) | 6,700 |
25 Oct 2023 | USD | 1.83 | 1.83 | 1.7 | 1.8 | 1.8 | +0.08 (+4.65%) | 6,700 |
24 Oct 2023 | USD | 1.77 | 1.86 | 1.7 | 1.72 | 1.72 | -0.05 (-2.82%) | 23,400 |
23 Oct 2023 | USD | 1.92 | 1.98 | 1.67 | 1.77 | 1.77 | -0.2 (-10.15%) | 38,900 |
20 Oct 2023 | USD | 2 | 2.03 | 1.87 | 1.97 | 1.97 | -0.02 (-1.01%) | 149,000 |
19 Oct 2023 | USD | 1.93 | 2.04 | 1.79 | 1.99 | 1.99 | +0.08 (+4.19%) | 132,500 |
18 Oct 2023 | USD | 1.72 | 1.92 | 1.72 | 1.91 | 1.91 | +0.14 (+7.91%) | 48,400 |