Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 1.37 | 1.46 | 1.37 | 1.45 | 1.45 | +0.06 (+4.32%) | 222,200 |
16 Nov 2023 | USD | 1.39 | 1.4 | 1.34 | 1.39 | 1.39 | -0.01 (-0.71%) | 236,200 |
15 Nov 2023 | USD | 1.3 | 1.46 | 1.29 | 1.4 | 1.4 | 0.0 (0.0%) | 713,500 |
14 Nov 2023 | USD | 1.28 | 1.41 | 1.28 | 1.4 | 1.4 | +0.15 (+12%) | 1,901,600 |
13 Nov 2023 | USD | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -0.02 (-1.57%) | 278,500 |
10 Nov 2023 | USD | 1.29 | 1.29 | 1.18 | 1.27 | 1.27 | 0.0 (0.0%) | 192,300 |
9 Nov 2023 | USD | 1.42 | 1.42 | 1.24 | 1.27 | 1.27 | -0.09 (-6.62%) | 230,100 |
8 Nov 2023 | USD | 1.4 | 1.43 | 1.32 | 1.36 | 1.36 | -0.04 (-2.86%) | 240,900 |
7 Nov 2023 | USD | 1.37 | 1.425 | 1.32 | 1.4 | 1.4 | +0.06 (+4.48%) | 192,300 |
6 Nov 2023 | USD | 1.46 | 1.485 | 1.335 | 1.34 | 1.34 | -0.08 (-5.63%) | 317,800 |
3 Nov 2023 | USD | 1.32 | 1.48 | 1.31 | 1.42 | 1.42 | +0.1 (+7.58%) | 408,700 |
2 Nov 2023 | USD | 1.26 | 1.32 | 1.25 | 1.32 | 1.32 | +0.09 (+7.32%) | 269,800 |
1 Nov 2023 | USD | 1.3 | 1.3 | 1.22 | 1.23 | 1.23 | -0.07 (-5.38%) | 153,900 |
31 Oct 2023 | USD | 1.21 | 1.38 | 1.21 | 1.3 | 1.3 | +0.1 (+8.33%) | 430,500 |
30 Oct 2023 | USD | 1.25 | 1.28 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 210,000 |
27 Oct 2023 | USD | 1.17 | 1.27 | 1.15 | 1.22 | 1.22 | +0.07 (+6.09%) | 431,500 |
26 Oct 2023 | USD | 1.17 | 1.23 | 1.111 | 1.15 | 1.15 | -0.02 (-1.71%) | 293,600 |
25 Oct 2023 | USD | 1.21 | 1.28 | 1.16 | 1.17 | 1.17 | -0.05 (-4.10%) | 294,000 |
24 Oct 2023 | USD | 1.26 | 1.36 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 257,600 |
23 Oct 2023 | USD | 1.25 | 1.27 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 217,700 |
20 Oct 2023 | USD | 1.33 | 1.35 | 1.258 | 1.26 | 1.26 | -0.08 (-5.97%) | 199,200 |
19 Oct 2023 | USD | 1.4 | 1.4 | 1.31 | 1.34 | 1.34 | -0.03 (-2.19%) | 222,400 |
18 Oct 2023 | USD | 1.45 | 1.46 | 1.37 | 1.37 | 1.37 | -0.11 (-7.43%) | 150,300 |
17 Oct 2023 | USD | 1.42 | 1.5 | 1.4 | 1.48 | 1.48 | +0.05 (+3.50%) | 348,100 |
16 Oct 2023 | USD | 1.35 | 1.45 | 1.32 | 1.43 | 1.43 | +0.09 (+6.72%) | 353,300 |
13 Oct 2023 | USD | 1.32 | 1.355 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 127,800 |
12 Oct 2023 | USD | 1.37 | 1.375 | 1.275 | 1.32 | 1.32 | -0.04 (-2.94%) | 256,400 |
11 Oct 2023 | USD | 1.35 | 1.41 | 1.305 | 1.36 | 1.36 | -0.02 (-1.45%) | 234,600 |
10 Oct 2023 | USD | 1.32 | 1.445 | 1.32 | 1.38 | 1.38 | +0.04 (+2.99%) | 266,500 |
9 Oct 2023 | USD | 1.36 | 1.37 | 1.3 | 1.34 | 1.34 | -0.04 (-2.90%) | 161,600 |