Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.23 | 1.29 | 1.19 | 1.2 | 1.2 | -0.06 (-4.76%) | 7,704,000 |
24 Nov 2023 | USD | 1.1 | 1.29 | 1.07 | 1.26 | 1.26 | +0.16 (+14.55%) | 8,650,900 |
22 Nov 2023 | USD | 1.08 | 1.12 | 1.01 | 1.1 | 1.1 | +0.02 (+1.85%) | 6,533,900 |
21 Nov 2023 | USD | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -0.06 (-5.26%) | 4,688,900 |
20 Nov 2023 | USD | 1.1 | 1.17 | 1.08 | 1.14 | 1.14 | +0.08 (+7.55%) | 9,216,600 |
17 Nov 2023 | USD | 1.05 | 1.09 | 1.01 | 1.06 | 1.06 | +0.03 (+2.91%) | 4,314,300 |
16 Nov 2023 | USD | 1.08 | 1.1 | 1.02 | 1.03 | 1.03 | -0.06 (-5.50%) | 4,084,100 |
15 Nov 2023 | USD | 0.98 | 1.11 | 0.94 | 1.09 | 1.09 | +0.13 (+13.54%) | 6,031,100 |
14 Nov 2023 | USD | 0.97 | 1.01 | 0.91 | 0.96 | 0.96 | -0.05 (-4.95%) | 7,745,000 |
13 Nov 2023 | USD | 0.97 | 1.04 | 0.92 | 1.01 | 1.01 | +0.03 (+3.06%) | 6,250,400 |
10 Nov 2023 | USD | 0.96 | 1 | 0.89 | 0.98 | 0.98 | +0.04 (+4.26%) | 7,957,600 |
9 Nov 2023 | USD | 1.08 | 1.14 | 0.92 | 0.94 | 0.94 | -0.03 (-3.09%) | 12,018,900 |
8 Nov 2023 | USD | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -0.08 (-7.62%) | 4,748,500 |
7 Nov 2023 | USD | 1.08 | 1.11 | 0.98 | 1.05 | 1.05 | -0.01 (-0.94%) | 10,523,900 |
6 Nov 2023 | USD | 1.17 | 1.18 | 1.04 | 1.06 | 1.06 | -0.09 (-7.83%) | 7,508,500 |
3 Nov 2023 | USD | 1.11 | 1.2 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 9,462,100 |
2 Nov 2023 | USD | 1.14 | 1.19 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 11,558,000 |
1 Nov 2023 | USD | 1.13 | 1.16 | 1.06 | 1.1 | 1.1 | -0.01 (-0.90%) | 6,137,200 |
31 Oct 2023 | USD | 1.13 | 1.15 | 1.05 | 1.11 | 1.11 | -0.01 (-0.89%) | 5,810,700 |
30 Oct 2023 | USD | 1.16 | 1.27 | 1.07 | 1.12 | 1.12 | 0.0 (0.0%) | 9,253,000 |
27 Oct 2023 | USD | 1.19 | 1.23 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 5,502,900 |
26 Oct 2023 | USD | 1.16 | 1.24 | 1.11 | 1.15 | 1.15 | -0.07 (-5.74%) | 7,925,000 |
25 Oct 2023 | USD | 1.26 | 1.37 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 8,641,350 |
24 Oct 2023 | USD | 1.38 | 1.405 | 1.19 | 1.25 | 1.25 | +0.05 (+4.17%) | 20,496,949 |
23 Oct 2023 | USD | 1.18 | 1.29 | 1.11 | 1.2 | 1.2 | +0.1 (+9.09%) | 13,330,840 |
20 Oct 2023 | USD | 1.19 | 1.25 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 7,323,300 |
19 Oct 2023 | USD | 1.15 | 1.2 | 1.08 | 1.09 | 1.09 | -0.05 (-4.39%) | 5,816,800 |
18 Oct 2023 | USD | 1.3 | 1.31 | 1.13 | 1.14 | 1.14 | -0.1 (-8.06%) | 5,395,500 |
17 Oct 2023 | USD | 1.12 | 1.29 | 1.1 | 1.24 | 1.24 | +0.11 (+9.73%) | 5,663,700 |
16 Oct 2023 | USD | 1.11 | 1.19 | 1.06 | 1.13 | 1.13 | +0.11 (+10.78%) | 5,879,600 |