Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 1.18 | 1.19 | 1.11 | 1.14 | 1.14 | -0.05 (-4.20%) | 131,000 |
16 Nov 2023 | USD | 1.24 | 1.24 | 1.182 | 1.19 | 1.19 | -0.04 (-3.25%) | 97,700 |
15 Nov 2023 | USD | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 62,200 |
14 Nov 2023 | USD | 1.1 | 1.25 | 1.1 | 1.2 | 1.2 | +0.1 (+9.09%) | 205,100 |
13 Nov 2023 | USD | 1.089 | 1.2 | 1.079 | 1.1 | 1.1 | -0.01 (-0.90%) | 185,100 |
10 Nov 2023 | USD | 1.13 | 1.22 | 1.03 | 1.11 | 1.11 | 0.0 (0.0%) | 271,700 |
9 Nov 2023 | USD | 1.08 | 1.15 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 162,900 |
8 Nov 2023 | USD | 1.08 | 1.167 | 1.07 | 1.1 | 1.1 | +0.037 (+3.48%) | 108,100 |
7 Nov 2023 | USD | 1.04 | 1.11 | 0.991 | 1.063 | 1.063 | +0.033 (+3.20%) | 88,000 |
6 Nov 2023 | USD | 0.96 | 1.15 | 0.96 | 1.03 | 1.03 | +0.03 (+3%) | 143,800 |
3 Nov 2023 | USD | 0.99 | 1.01 | 0.95 | 1 | 1 | +0.01 (+1.01%) | 15,200 |
2 Nov 2023 | USD | 0.893 | 1 | 0.893 | 0.99 | 0.99 | +0.073 (+7.96%) | 37,800 |
1 Nov 2023 | USD | 0.926 | 0.935 | 0.9 | 0.917 | 0.917 | -0.013 (-1.40%) | 43,100 |
31 Oct 2023 | USD | 0.9 | 0.985 | 0.9 | 0.93 | 0.93 | -0.006 (-0.64%) | 102,800 |
30 Oct 2023 | USD | 0.955 | 1.01 | 0.901 | 0.936 | 0.936 | -0.044 (-4.49%) | 54,700 |
27 Oct 2023 | USD | 0.924 | 0.98 | 0.9 | 0.98 | 0.98 | +0.064 (+6.99%) | 59,800 |
26 Oct 2023 | USD | 0.97 | 0.991 | 0.911 | 0.916 | 0.916 | +0.041 (+4.69%) | 149,400 |
25 Oct 2023 | USD | 0.88 | 0.938 | 0.85 | 0.875 | 0.875 | +0.025 (+2.94%) | 271,100 |
24 Oct 2023 | USD | 0.82 | 0.881 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 16,600 |
23 Oct 2023 | USD | 0.865 | 0.88 | 0.82 | 0.85 | 0.85 | -0.02 (-2.30%) | 84,800 |
20 Oct 2023 | USD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 120,300 |
19 Oct 2023 | USD | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 6,700 |
18 Oct 2023 | USD | 0.94 | 0.98 | 0.9 | 0.9 | 0.9 | -0.02 (-2.17%) | 60,100 |
17 Oct 2023 | USD | 0.89 | 0.95 | 0.865 | 0.92 | 0.92 | +0.03 (+3.37%) | 80,000 |
16 Oct 2023 | USD | 0.92 | 0.925 | 0.89 | 0.89 | 0.89 | -0.035 (-3.78%) | 26,900 |
13 Oct 2023 | USD | 0.91 | 0.925 | 0.87 | 0.925 | 0.925 | +0.03 (+3.35%) | 55,300 |
12 Oct 2023 | USD | 0.9 | 0.955 | 0.876 | 0.895 | 0.895 | -0.003 (-0.33%) | 83,900 |
11 Oct 2023 | USD | 0.894 | 0.915 | 0.865 | 0.898 | 0.898 | -0.002 (-0.22%) | 164,000 |
10 Oct 2023 | USD | 0.895 | 0.935 | 0.885 | 0.9 | 0.9 | 0.0 (0.0%) | 90,300 |
9 Oct 2023 | USD | 0.88 | 0.91 | 0.88 | 0.9 | 0.9 | +0.012 (+1.35%) | 22,800 |