Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | USD | 1.69 | 1.76 | 1.63 | 1.66 | 1.66 | -0.04 (-2.35%) | 4,909,800 |
6 Nov 2023 | USD | 1.66 | 1.71 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 1,592,400 |
3 Nov 2023 | USD | 1.61 | 1.69 | 1.61 | 1.67 | 1.67 | +0.07 (+4.38%) | 531,600 |
2 Nov 2023 | USD | 1.61 | 1.68 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 861,900 |
1 Nov 2023 | USD | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 406,300 |
31 Oct 2023 | USD | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 278,800 |
30 Oct 2023 | USD | 1.59 | 1.66 | 1.57 | 1.64 | 1.64 | +0.05 (+3.14%) | 424,400 |
27 Oct 2023 | USD | 1.62 | 1.63 | 1.57 | 1.59 | 1.59 | -0.03 (-1.85%) | 306,500 |
26 Oct 2023 | USD | 1.69 | 1.69 | 1.6 | 1.62 | 1.62 | -0.06 (-3.57%) | 734,900 |
25 Oct 2023 | USD | 1.7 | 1.71 | 1.65 | 1.68 | 1.68 | -0.04 (-2.33%) | 671,600 |
24 Oct 2023 | USD | 1.71 | 1.78 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 604,700 |
23 Oct 2023 | USD | 1.72 | 1.75 | 1.67 | 1.7 | 1.7 | -0.02 (-1.16%) | 975,400 |
20 Oct 2023 | USD | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | -0.02 (-1.15%) | 257,600 |
19 Oct 2023 | USD | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | 0.0 (0.0%) | 309,500 |
18 Oct 2023 | USD | 1.72 | 1.75 | 1.69 | 1.74 | 1.74 | +0.01 (+0.58%) | 260,000 |
17 Oct 2023 | USD | 1.73 | 1.8 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 472,700 |
16 Oct 2023 | USD | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | +0.02 (+1.16%) | 456,400 |
13 Oct 2023 | USD | 1.74 | 1.79 | 1.7 | 1.72 | 1.72 | -0.05 (-2.82%) | 1,070,000 |
12 Oct 2023 | USD | 1.85 | 1.86 | 1.71 | 1.77 | 1.77 | -0.07 (-3.80%) | 362,100 |
11 Oct 2023 | USD | 1.8 | 1.87 | 1.77 | 1.84 | 1.84 | +0.01 (+0.55%) | 542,200 |
10 Oct 2023 | USD | 1.81 | 1.88 | 1.75 | 1.83 | 1.83 | +0.08 (+4.57%) | 632,200 |
9 Oct 2023 | USD | 1.78 | 1.79 | 1.67 | 1.75 | 1.75 | -0.04 (-2.23%) | 380,900 |
6 Oct 2023 | USD | 1.77 | 1.81 | 1.72 | 1.79 | 1.79 | +0.03 (+1.70%) | 404,500 |
5 Oct 2023 | USD | 1.89 | 1.92 | 1.76 | 1.76 | 1.76 | -0.13 (-6.88%) | 540,000 |
4 Oct 2023 | USD | 1.93 | 1.93 | 1.85 | 1.89 | 1.89 | 0.0 (0.0%) | 268,800 |
3 Oct 2023 | USD | 1.94 | 1.99 | 1.88 | 1.89 | 1.89 | -0.07 (-3.57%) | 274,800 |
2 Oct 2023 | USD | 1.99 | 1.99 | 1.93 | 1.96 | 1.96 | -0.02 (-1.01%) | 270,700 |
29 Sep 2023 | USD | 2.02 | 2.08 | 1.95 | 1.98 | 1.98 | +0.05 (+2.59%) | 359,600 |
28 Sep 2023 | USD | 1.96 | 2.03 | 1.93 | 1.93 | 1.93 | -0.02 (-1.03%) | 225,500 |
27 Sep 2023 | USD | 1.9 | 1.99 | 1.9 | 1.95 | 1.95 | +0.07 (+3.72%) | 631,700 |