Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | +0.035 (+2.31%) | 29,300 |
30 Nov 2023 | USD | 1.52 | 1.6 | 1.5 | 1.515 | 1.515 | -0.069 (-4.36%) | 84,800 |
29 Nov 2023 | USD | 1.59 | 1.6 | 1.58 | 1.584 | 1.584 | -0.026 (-1.61%) | 24,100 |
28 Nov 2023 | USD | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | -0.02 (-1.23%) | 49,600 |
27 Nov 2023 | USD | 1.59 | 1.67 | 1.55 | 1.63 | 1.63 | +0.04 (+2.52%) | 85,100 |
24 Nov 2023 | USD | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | +0.05 (+3.25%) | 51,300 |
22 Nov 2023 | USD | 1.531 | 1.57 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 37,600 |
21 Nov 2023 | USD | 1.5 | 1.6 | 1.5 | 1.54 | 1.54 | +0.05 (+3.36%) | 155,800 |
20 Nov 2023 | USD | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 90,500 |
17 Nov 2023 | USD | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | +0.03 (+2.07%) | 26,200 |
16 Nov 2023 | USD | 1.44 | 1.51 | 1.44 | 1.45 | 1.45 | -0.045 (-3.01%) | 68,600 |
15 Nov 2023 | USD | 1.43 | 1.5 | 1.43 | 1.495 | 1.495 | +0.025 (+1.70%) | 71,500 |
14 Nov 2023 | USD | 1.43 | 1.535 | 1.43 | 1.47 | 1.47 | -0.08 (-5.16%) | 126,900 |
13 Nov 2023 | USD | 1.5 | 1.575 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 26,600 |
10 Nov 2023 | USD | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 14,400 |
9 Nov 2023 | USD | 1.58 | 1.6 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 50,000 |
8 Nov 2023 | USD | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 13,800 |
7 Nov 2023 | USD | 1.57 | 1.57 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 30,500 |
6 Nov 2023 | USD | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | +0.06 (+4%) | 30,400 |
3 Nov 2023 | USD | 1.45 | 1.5 | 1.431 | 1.5 | 1.5 | +0.1 (+7.14%) | 19,400 |
2 Nov 2023 | USD | 1.394 | 1.44 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 85,900 |
1 Nov 2023 | USD | 1.39 | 1.45 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 43,500 |
31 Oct 2023 | USD | 1.47 | 1.47 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 16,900 |
30 Oct 2023 | USD | 1.47 | 1.5 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 14,100 |
27 Oct 2023 | USD | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 0.0 (0.0%) | 20,900 |
26 Oct 2023 | USD | 1.426 | 1.483 | 1.378 | 1.47 | 1.47 | +0.02 (+1.38%) | 91,400 |
25 Oct 2023 | USD | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -0.045 (-3.01%) | 26,400 |
24 Oct 2023 | USD | 1.48 | 1.56 | 1.44 | 1.495 | 1.495 | +0.035 (+2.40%) | 124,800 |
23 Oct 2023 | USD | 1.52 | 1.52 | 1.43 | 1.46 | 1.46 | -0.07 (-4.58%) | 83,100 |
20 Oct 2023 | USD | 1.549 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 21,000 |