Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 1.03 | 1.05 | 0.982 | 0.982 | 34.37 | -0.028 (-2.77%) | 1,350,200 |
21 Nov 2023 | USD | 1.08 | 1.08 | 0.99 | 1.01 | 35.35 | -0.1 (-9.01%) | 2,001,000 |
20 Nov 2023 | USD | 1 | 1.11 | 0.98 | 1.11 | 38.85 | +0.139 (+14.32%) | 2,605,500 |
17 Nov 2023 | USD | 1.09 | 1.09 | 0.92 | 0.971 | 33.985 | -0.089 (-8.40%) | 7,719,500 |
16 Nov 2023 | USD | 1.09 | 1.17 | 1.04 | 1.06 | 37.1 | -0.35 (-24.82%) | 10,019,200 |
15 Nov 2023 | USD | 1.41 | 1.49 | 1.38 | 1.41 | 49.35 | -0.02 (-1.40%) | 2,254,100 |
14 Nov 2023 | USD | 1.4 | 1.43 | 1.365 | 1.43 | 50.05 | +0.07 (+5.15%) | 670,200 |
13 Nov 2023 | USD | 1.34 | 1.37 | 1.27 | 1.36 | 47.6 | 0.0 (0.0%) | 550,200 |
10 Nov 2023 | USD | 1.31 | 1.39 | 1.26 | 1.36 | 47.6 | +0.04 (+3.03%) | 1,129,200 |
9 Nov 2023 | USD | 1.23 | 1.32 | 1.23 | 1.32 | 46.2 | +0.07 (+5.60%) | 1,473,600 |
8 Nov 2023 | USD | 1.23 | 1.25 | 1.19 | 1.25 | 43.75 | -0.02 (-1.57%) | 1,033,700 |
7 Nov 2023 | USD | 1.19 | 1.28 | 1.12 | 1.27 | 44.45 | 0.0 (0.0%) | 1,876,000 |
6 Nov 2023 | USD | 1.3 | 1.33 | 1.26 | 1.27 | 44.45 | -0.08 (-5.93%) | 1,766,000 |
3 Nov 2023 | USD | 1.34 | 1.391 | 1.33 | 1.35 | 47.25 | +0.04 (+3.05%) | 1,314,800 |
2 Nov 2023 | USD | 1.27 | 1.335 | 1.24 | 1.31 | 45.85 | +0.05 (+3.97%) | 1,190,500 |
1 Nov 2023 | USD | 1.31 | 1.32 | 1.2 | 1.26 | 44.1 | -0.06 (-4.55%) | 1,084,300 |
31 Oct 2023 | USD | 1.28 | 1.35 | 1.28 | 1.32 | 46.2 | +0.05 (+3.94%) | 914,000 |
30 Oct 2023 | USD | 1.25 | 1.3 | 1.24 | 1.27 | 44.45 | +0.04 (+3.25%) | 634,200 |
27 Oct 2023 | USD | 1.3 | 1.312 | 1.21 | 1.23 | 43.05 | -0.09 (-6.82%) | 1,380,200 |
26 Oct 2023 | USD | 1.3 | 1.36 | 1.28 | 1.32 | 46.2 | +0.04 (+3.13%) | 959,800 |
25 Oct 2023 | USD | 1.38 | 1.38 | 1.25 | 1.28 | 44.8 | -0.11 (-7.91%) | 1,086,000 |
24 Oct 2023 | USD | 1.4 | 1.42 | 1.38 | 1.39 | 48.65 | -0.03 (-2.11%) | 562,600 |
23 Oct 2023 | USD | 1.47 | 1.47 | 1.35 | 1.42 | 49.7 | -0.08 (-5.33%) | 612,400 |
20 Oct 2023 | USD | 1.36 | 1.5 | 1.315 | 1.5 | 52.5 | +0.15 (+11.11%) | 1,929,700 |
19 Oct 2023 | USD | 1.36 | 1.37 | 1.3 | 1.35 | 47.25 | -0.02 (-1.46%) | 1,115,200 |
18 Oct 2023 | USD | 1.49 | 1.49 | 1.37 | 1.37 | 47.95 | -0.13 (-8.67%) | 830,600 |
17 Oct 2023 | USD | 1.4 | 1.55 | 1.37 | 1.5 | 52.5 | +0.03 (+2.04%) | 888,500 |
16 Oct 2023 | USD | 1.41 | 1.48 | 1.4 | 1.47 | 51.45 | +0.08 (+5.76%) | 676,400 |
13 Oct 2023 | USD | 1.47 | 1.47 | 1.355 | 1.39 | 48.65 | -0.05 (-3.47%) | 1,361,800 |
12 Oct 2023 | USD | 1.53 | 1.56 | 1.43 | 1.44 | 50.4 | -0.08 (-5.26%) | 1,070,300 |