Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 0.96 | 1.06 | 0.96 | 1.015 | 1.015 | +0.005 (+0.50%) | 22,600 |
16 Nov 2023 | USD | 1.07 | 1.1 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 6,700 |
15 Nov 2023 | USD | 1.062 | 1.135 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 7,100 |
14 Nov 2023 | USD | 1.071 | 1.11 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 18,100 |
13 Nov 2023 | USD | 1.14 | 1.14 | 1.052 | 1.07 | 1.07 | +0.01 (+0.94%) | 3,600 |
10 Nov 2023 | USD | 1 | 1.07 | 1 | 1.06 | 1.06 | +0.03 (+2.91%) | 14,500 |
9 Nov 2023 | USD | 1.01 | 1.064 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 66,500 |
8 Nov 2023 | USD | 1.085 | 1.085 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 17,200 |
7 Nov 2023 | USD | 1.06 | 1.16 | 1.02 | 1.07 | 1.07 | -0.03 (-2.73%) | 9,600 |
6 Nov 2023 | USD | 1.15 | 1.197 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 22,000 |
3 Nov 2023 | USD | 1.14 | 1.195 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 13,100 |
2 Nov 2023 | USD | 1.21 | 1.23 | 1.151 | 1.17 | 1.17 | +0.03 (+2.63%) | 15,800 |
1 Nov 2023 | USD | 1.12 | 1.198 | 1.11 | 1.14 | 1.14 | -0.07 (-5.79%) | 11,100 |
31 Oct 2023 | USD | 1.306 | 1.37 | 1.21 | 1.21 | 1.21 | -0.11 (-8.33%) | 13,700 |
30 Oct 2023 | USD | 1.37 | 1.381 | 1.3 | 1.32 | 1.32 | -0.06 (-4.35%) | 14,100 |
27 Oct 2023 | USD | 1.38 | 1.42 | 1.28 | 1.38 | 1.38 | +0.05 (+3.76%) | 24,000 |
26 Oct 2023 | USD | 1.42 | 1.42 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 18,400 |
25 Oct 2023 | USD | 1.26 | 1.43 | 1.16 | 1.32 | 1.32 | +0.06 (+4.76%) | 104,000 |
24 Oct 2023 | USD | 1.16 | 1.28 | 1.16 | 1.26 | 1.26 | +0.13 (+11.50%) | 34,200 |
23 Oct 2023 | USD | 0.98 | 1.15 | 0.98 | 1.13 | 1.13 | +0.18 (+18.95%) | 87,800 |
20 Oct 2023 | USD | 1.28 | 1.3 | 0.92 | 0.95 | 0.95 | -0.3 (-24%) | 170,800 |
19 Oct 2023 | USD | 1.49 | 1.6 | 1.22 | 1.25 | 1.25 | -0.33 (-20.89%) | 182,400 |
18 Oct 2023 | USD | 1.78 | 1.84 | 1.55 | 1.58 | 1.58 | -0.3 (-15.96%) | 165,700 |
17 Oct 2023 | USD | 2.04 | 2.11 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 227,500 |
16 Oct 2023 | USD | 1.92 | 1.93 | 1.71 | 1.85 | 1.85 | +0.1 (+5.71%) | 104,100 |
13 Oct 2023 | USD | 1.7 | 1.83 | 1.55 | 1.75 | 1.75 | +0.05 (+2.94%) | 70,700 |
12 Oct 2023 | USD | 1.85 | 1.85 | 1.66 | 1.7 | 1.7 | -0.05 (-2.86%) | 60,100 |
11 Oct 2023 | USD | 1.58 | 1.76 | 1.46 | 1.75 | 1.75 | +0.14 (+8.70%) | 196,100 |
10 Oct 2023 | USD | 1.78 | 1.95 | 1.51 | 1.61 | 1.61 | -0.06 (-3.59%) | 296,200 |
9 Oct 2023 | USD | 1.49 | 1.75 | 1.45 | 1.67 | 1.67 | +0.18 (+12.08%) | 272,000 |