Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.13 | 1.18 | 0.97 | 1.09 | 1.09 | -0.06 (-5.22%) | 836,700 |
24 Nov 2023 | USD | 1.15 | 1.18 | 1.122 | 1.15 | 1.15 | +0.01 (+0.88%) | 114,500 |
22 Nov 2023 | USD | 1.29 | 1.32 | 1.13 | 1.14 | 1.14 | -0.15 (-11.63%) | 3,460,500 |
21 Nov 2023 | USD | 1.28 | 1.33 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 248,800 |
20 Nov 2023 | USD | 1.41 | 1.41 | 1.28 | 1.3 | 1.3 | -0.09 (-6.47%) | 1,026,900 |
17 Nov 2023 | USD | 1.42 | 1.44 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 171,700 |
16 Nov 2023 | USD | 1.4 | 1.51 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 303,200 |
15 Nov 2023 | USD | 1.41 | 1.41 | 1.315 | 1.38 | 1.38 | -0.05 (-3.50%) | 90,200 |
14 Nov 2023 | USD | 1.35 | 1.45 | 1.325 | 1.43 | 1.43 | +0.09 (+6.72%) | 384,700 |
13 Nov 2023 | USD | 1.32 | 1.35 | 1.15 | 1.34 | 1.34 | +0.03 (+2.29%) | 52,400 |
10 Nov 2023 | USD | 1.41 | 1.45 | 1.18 | 1.31 | 1.31 | -0.045 (-3.32%) | 125,400 |
9 Nov 2023 | USD | 1.43 | 1.484 | 1.29 | 1.355 | 1.355 | -0.065 (-4.58%) | 78,900 |
8 Nov 2023 | USD | 1.53 | 1.54 | 1.26 | 1.42 | 1.42 | -0.105 (-6.89%) | 134,800 |
7 Nov 2023 | USD | 1.42 | 1.56 | 1.406 | 1.525 | 1.525 | +0.085 (+5.90%) | 286,300 |
6 Nov 2023 | USD | 1.59 | 1.59 | 1.42 | 1.44 | 1.44 | -0.16 (-10%) | 228,600 |
3 Nov 2023 | USD | 1.68 | 1.714 | 1.495 | 1.6 | 1.6 | -0.06 (-3.61%) | 570,400 |
2 Nov 2023 | USD | 1.82 | 1.84 | 1.6 | 1.66 | 1.66 | -0.1 (-5.68%) | 129,000 |
1 Nov 2023 | USD | 1.79 | 1.81 | 1.7 | 1.76 | 1.76 | -0.02 (-1.12%) | 113,000 |
31 Oct 2023 | USD | 1.79 | 1.815 | 1.75 | 1.78 | 1.78 | -0.05 (-2.73%) | 60,700 |
30 Oct 2023 | USD | 1.78 | 1.85 | 1.71 | 1.83 | 1.83 | +0.1 (+5.78%) | 69,200 |
27 Oct 2023 | USD | 1.74 | 1.805 | 1.7 | 1.73 | 1.73 | -0.03 (-1.70%) | 75,900 |
26 Oct 2023 | USD | 1.73 | 1.83 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 167,000 |
25 Oct 2023 | USD | 1.79 | 1.82 | 1.72 | 1.72 | 1.72 | -0.08 (-4.44%) | 37,500 |
24 Oct 2023 | USD | 1.81 | 1.872 | 1.73 | 1.8 | 1.8 | +0.03 (+1.69%) | 42,000 |
23 Oct 2023 | USD | 1.76 | 1.81 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 35,600 |
20 Oct 2023 | USD | 1.78 | 1.87 | 1.7 | 1.79 | 1.79 | 0.0 (0.0%) | 90,300 |
19 Oct 2023 | USD | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -0.04 (-2.19%) | 59,500 |
18 Oct 2023 | USD | 1.92 | 1.94 | 1.82 | 1.83 | 1.83 | -0.11 (-5.67%) | 143,400 |
17 Oct 2023 | USD | 1.89 | 2.05 | 1.89 | 1.94 | 1.94 | +0.06 (+3.19%) | 103,000 |
16 Oct 2023 | USD | 2 | 2.055 | 1.85 | 1.88 | 1.88 | -0.15 (-7.39%) | 171,100 |