Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 1.28 | 1.33 | 1.2 | 1.23 | 1.23 | -0.06 (-4.65%) | 252,400 |
27 Nov 2023 | USD | 1.21 | 1.34 | 1.2 | 1.29 | 1.29 | +0.1 (+8.40%) | 270,100 |
24 Nov 2023 | USD | 1.1 | 1.24 | 1.1 | 1.19 | 1.19 | +0.1 (+9.17%) | 256,200 |
22 Nov 2023 | USD | 1.16 | 1.17 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 207,100 |
21 Nov 2023 | USD | 1.16 | 1.17 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 208,100 |
20 Nov 2023 | USD | 1.12 | 1.2 | 1.09 | 1.16 | 1.16 | +0.06 (+5.45%) | 388,800 |
17 Nov 2023 | USD | 1.2 | 1.21 | 1.08 | 1.1 | 1.1 | -0.09 (-7.56%) | 445,600 |
16 Nov 2023 | USD | 1.33 | 1.33 | 1.18 | 1.19 | 1.19 | -0.1 (-7.75%) | 270,300 |
15 Nov 2023 | USD | 1.42 | 1.478 | 1.18 | 1.29 | 1.29 | -0.26 (-16.77%) | 1,050,300 |
14 Nov 2023 | USD | 1.58 | 1.58 | 1.43 | 1.55 | 1.55 | +0.07 (+4.73%) | 374,900 |
13 Nov 2023 | USD | 1.46 | 1.55 | 1.41 | 1.48 | 1.48 | +0.08 (+5.71%) | 346,000 |
10 Nov 2023 | USD | 1.52 | 1.52 | 1.26 | 1.4 | 1.4 | -0.045 (-3.11%) | 323,600 |
9 Nov 2023 | USD | 1.65 | 1.815 | 1.42 | 1.445 | 1.445 | -0.185 (-11.35%) | 944,900 |
8 Nov 2023 | USD | 1.44 | 1.8 | 1.43 | 1.63 | 1.63 | +0.05 (+3.16%) | 1,165,300 |
7 Nov 2023 | USD | 1.57 | 1.65 | 1.38 | 1.58 | 1.58 | -0.04 (-2.47%) | 985,200 |
6 Nov 2023 | USD | 1.18 | 1.69 | 1.15 | 1.62 | 1.62 | +0.45 (+38.46%) | 3,417,300 |
3 Nov 2023 | USD | 1.03 | 1.2 | 1 | 1.17 | 1.17 | +0.12 (+11.43%) | 645,900 |
2 Nov 2023 | USD | 1.09 | 1.12 | 1 | 1.05 | 1.05 | -0.04 (-3.67%) | 493,100 |
1 Nov 2023 | USD | 1.07 | 1.24 | 0.921 | 1.09 | 1.09 | +0.05 (+4.81%) | 2,310,700 |
31 Oct 2023 | USD | 0.72 | 1.14 | 0.7 | 1.04 | 1.04 | +0.338 (+48.15%) | 4,923,600 |
30 Oct 2023 | USD | 0.71 | 0.72 | 0.671 | 0.702 | 0.702 | +0.01 (+1.45%) | 162,900 |
27 Oct 2023 | USD | 0.725 | 0.725 | 0.67 | 0.692 | 0.692 | -0.001 (-0.14%) | 171,300 |
26 Oct 2023 | USD | 0.73 | 0.733 | 0.677 | 0.693 | 0.693 | +0.016 (+2.36%) | 451,100 |
25 Oct 2023 | USD | 0.783 | 0.783 | 0.62 | 0.677 | 0.677 | -0.092 (-11.96%) | 373,200 |
24 Oct 2023 | USD | 0.8 | 0.8 | 0.73 | 0.769 | 0.769 | +0.012 (+1.59%) | 247,200 |
23 Oct 2023 | USD | 0.868 | 0.88 | 0.75 | 0.757 | 0.757 | -0.343 (-31.18%) | 790,400 |
20 Oct 2023 | USD | 1.07 | 1.1 | 1.03 | 1.1 | 1.1 | +0.02 (+1.85%) | 317,600 |
19 Oct 2023 | USD | 1.06 | 1.1 | 1.01 | 1.08 | 1.08 | +0.07 (+6.93%) | 259,300 |
18 Oct 2023 | USD | 1.08 | 1.085 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 180,200 |
17 Oct 2023 | USD | 1.1 | 1.14 | 1.07 | 1.08 | 1.08 | -0.06 (-5.26%) | 195,600 |