Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.9 | 1.95 | 1.85 | 1.93 | 1.93 | +0.04 (+2.12%) | 60,100 |
1 Dec 2023 | USD | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,700 |
30 Nov 2023 | USD | 1.8 | 1.87 | 1.75 | 1.86 | 1.86 | +0.11 (+6.29%) | 12,500 |
29 Nov 2023 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 1,400 |
28 Nov 2023 | USD | 1.87 | 1.87 | 1.75 | 1.75 | 1.75 | +0.01 (+0.57%) | 600 |
27 Nov 2023 | USD | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | +0.14 (+8.75%) | 28,100 |
24 Nov 2023 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
22 Nov 2023 | USD | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 2,700 |
21 Nov 2023 | USD | 1.57 | 1.7 | 1.57 | 1.61 | 1.61 | +0.04 (+2.55%) | 6,400 |
20 Nov 2023 | USD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | +0.01 (+0.64%) | 600 |
17 Nov 2023 | USD | 1.5 | 1.65 | 1.5 | 1.56 | 1.56 | +0.04 (+2.63%) | 6,500 |
16 Nov 2023 | USD | 1.62 | 1.72 | 1.52 | 1.52 | 1.52 | -0.22 (-12.64%) | 5,500 |
15 Nov 2023 | USD | 1.5 | 1.74 | 1.5 | 1.74 | 1.74 | +0.2 (+12.99%) | 1,000 |
14 Nov 2023 | USD | 1.55 | 1.63 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 27,200 |
13 Nov 2023 | USD | 1.62 | 1.62 | 1.5 | 1.56 | 1.56 | -0.06 (-3.70%) | 3,300 |
10 Nov 2023 | USD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
9 Nov 2023 | USD | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | +0.06 (+3.85%) | 3,500 |
8 Nov 2023 | USD | 1.67 | 1.7 | 1.56 | 1.56 | 1.56 | -0.19 (-10.86%) | 5,700 |
7 Nov 2023 | USD | 1.69 | 1.75 | 1.64 | 1.75 | 1.75 | +0.02 (+1.16%) | 7,000 |
6 Nov 2023 | USD | 1.74 | 1.74 | 1.6 | 1.73 | 1.73 | -0.02 (-1.14%) | 2,900 |
3 Nov 2023 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 0 |
2 Nov 2023 | USD | 1.6 | 1.75 | 1.6 | 1.75 | 1.75 | +0.07 (+4.17%) | 5,400 |
1 Nov 2023 | USD | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,800 |
31 Oct 2023 | USD | 1.69 | 1.69 | 1.61 | 1.69 | 1.69 | -0.04 (-2.31%) | 2,200 |
30 Oct 2023 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.07 (+4.22%) | 700 |
27 Oct 2023 | USD | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,300 |
26 Oct 2023 | USD | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 8,100 |
25 Oct 2023 | USD | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -0.07 (-4.09%) | 900 |
24 Oct 2023 | USD | 1.74 | 1.74 | 1.7 | 1.71 | 1.71 | +0.12 (+7.55%) | 1,300 |
23 Oct 2023 | USD | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | -0.07 (-4.22%) | 8,700 |