Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.02 | 1.05 | 0.91 | 0.98 | 0.98 | -0.09 (-8.41%) | 14,400 |
20 Nov 2023 | USD | 1.04 | 1.07 | 0.932 | 1.07 | 1.07 | -0.04 (-3.60%) | 20,400 |
17 Nov 2023 | USD | 1.065 | 1.11 | 1.065 | 1.11 | 1.11 | +0.02 (+1.83%) | 1,600 |
16 Nov 2023 | USD | 1.12 | 1.12 | 1.02 | 1.09 | 1.09 | -0.01 (-0.91%) | 4,200 |
15 Nov 2023 | USD | 1.05 | 1.1 | 1.05 | 1.1 | 1.1 | +0.03 (+2.80%) | 4,800 |
14 Nov 2023 | USD | 1.08 | 1.2 | 0.91 | 1.07 | 1.07 | -0.04 (-3.60%) | 27,900 |
13 Nov 2023 | USD | 1.065 | 1.15 | 1.055 | 1.11 | 1.11 | +0.01 (+0.91%) | 19,800 |
10 Nov 2023 | USD | 1.02 | 1.155 | 0.99 | 1.1 | 1.1 | +0.08 (+7.84%) | 14,600 |
9 Nov 2023 | USD | 1.03 | 1.06 | 0.97 | 1.02 | 1.02 | -0.02 (-1.92%) | 9,500 |
8 Nov 2023 | USD | 1.04 | 1.08 | 0.97 | 1.04 | 1.04 | -0.05 (-4.59%) | 13,000 |
7 Nov 2023 | USD | 1.115 | 1.135 | 1.01 | 1.09 | 1.09 | -0.02 (-1.80%) | 137,800 |
6 Nov 2023 | USD | 1.125 | 1.17 | 1.05 | 1.11 | 1.11 | -0.06 (-5.13%) | 5,700 |
3 Nov 2023 | USD | 1.26 | 1.29 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 4,100 |
2 Nov 2023 | USD | 1.21 | 1.26 | 1.19 | 1.19 | 1.19 | +0.04 (+3.48%) | 2,200 |
1 Nov 2023 | USD | 1.28 | 1.28 | 1.02 | 1.15 | 1.15 | -0.09 (-7.26%) | 4,500 |
31 Oct 2023 | USD | 1.15 | 1.25 | 1.15 | 1.24 | 1.24 | -0.01 (-0.80%) | 3,700 |
30 Oct 2023 | USD | 1.21 | 1.25 | 1.15 | 1.25 | 1.25 | 0.0 (0.0%) | 2,800 |
27 Oct 2023 | USD | 1.24 | 1.26 | 1.109 | 1.25 | 1.25 | -0.02 (-1.57%) | 8,900 |
26 Oct 2023 | USD | 1.35 | 1.35 | 1.18 | 1.27 | 1.27 | -0.03 (-2.31%) | 3,400 |
25 Oct 2023 | USD | 1.18 | 1.3 | 1.14 | 1.3 | 1.3 | -0.02 (-1.52%) | 3,800 |
24 Oct 2023 | USD | 1.173 | 1.34 | 1.173 | 1.32 | 1.32 | +0.09 (+7.32%) | 5,100 |
23 Oct 2023 | USD | 1.189 | 1.233 | 1.17 | 1.23 | 1.23 | -0.02 (-1.60%) | 5,900 |
20 Oct 2023 | USD | 1.22 | 1.25 | 1.14 | 1.25 | 1.25 | -0.02 (-1.57%) | 9,900 |
19 Oct 2023 | USD | 1.15 | 1.29 | 1.02 | 1.27 | 1.27 | -0.05 (-3.79%) | 7,700 |
18 Oct 2023 | USD | 1.17 | 1.34 | 1.11 | 1.32 | 1.32 | 0.0 (0.0%) | 17,000 |
17 Oct 2023 | USD | 1.22 | 1.32 | 1.195 | 1.32 | 1.32 | +0.08 (+6.45%) | 2,400 |
16 Oct 2023 | USD | 1.2 | 1.302 | 1.12 | 1.24 | 1.24 | +0.07 (+5.98%) | 6,100 |
13 Oct 2023 | USD | 1.17 | 1.34 | 1.11 | 1.17 | 1.17 | -0.002 (-0.17%) | 7,000 |
12 Oct 2023 | USD | 1.22 | 1.22 | 1.1 | 1.172 | 1.172 | -0.138 (-10.53%) | 2,600 |
11 Oct 2023 | USD | 1.35 | 1.35 | 1.1 | 1.31 | 1.31 | -0.03 (-2.24%) | 7,400 |