Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | USD | 1.14 | 1.19 | 1.086 | 1.13 | 1.13 | +0.03 (+2.73%) | 23,800 |
13 Nov 2023 | USD | 1.1 | 1.12 | 1.07 | 1.1 | 1.1 | -0.03 (-2.65%) | 19,100 |
10 Nov 2023 | USD | 1.13 | 1.17 | 1.07 | 1.13 | 1.13 | +0.01 (+0.89%) | 21,100 |
9 Nov 2023 | USD | 1.16 | 1.21 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 25,100 |
8 Nov 2023 | USD | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | -0.09 (-7.26%) | 4,800 |
7 Nov 2023 | USD | 1.19 | 1.3 | 1.19 | 1.24 | 1.24 | +0.02 (+1.64%) | 8,500 |
6 Nov 2023 | USD | 1.234 | 1.289 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 4,600 |
3 Nov 2023 | USD | 1.218 | 1.559 | 1.13 | 1.27 | 1.27 | +0.095 (+8.09%) | 115,200 |
2 Nov 2023 | USD | 1.18 | 1.24 | 1.12 | 1.175 | 1.175 | +0.055 (+4.91%) | 6,500 |
1 Nov 2023 | USD | 1.15 | 1.22 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 12,000 |
31 Oct 2023 | USD | 1.08 | 1.21 | 1.08 | 1.17 | 1.17 | +0.07 (+6.36%) | 39,100 |
30 Oct 2023 | USD | 1.1 | 1.19 | 1.03 | 1.1 | 1.1 | -0.04 (-3.51%) | 37,400 |
27 Oct 2023 | USD | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 18,300 |
26 Oct 2023 | USD | 1.185 | 1.185 | 1.096 | 1.16 | 1.16 | +0.05 (+4.50%) | 24,800 |
25 Oct 2023 | USD | 1.11 | 1.2 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 34,400 |
24 Oct 2023 | USD | 1.11 | 1.2 | 1.09 | 1.14 | 1.14 | +0.03 (+2.70%) | 29,300 |
23 Oct 2023 | USD | 1.14 | 1.18 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 34,500 |
20 Oct 2023 | USD | 1.16 | 1.26 | 1.11 | 1.16 | 1.16 | -0.06 (-4.92%) | 51,200 |
19 Oct 2023 | USD | 1.17 | 1.25 | 1.12 | 1.22 | 1.22 | -0.03 (-2.40%) | 65,500 |
18 Oct 2023 | USD | 1.51 | 1.51 | 1.23 | 1.25 | 1.25 | -0.23 (-15.54%) | 126,000 |
17 Oct 2023 | USD | 1.28 | 1.69 | 1.257 | 1.48 | 1.48 | +0.3 (+25.42%) | 599,000 |
16 Oct 2023 | USD | 1.15 | 1.28 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 47,900 |
13 Oct 2023 | USD | 1.1 | 1.2 | 1.1 | 1.18 | 1.18 | +0.1 (+9.26%) | 54,500 |
12 Oct 2023 | USD | 1.246 | 1.32 | 1.07 | 1.08 | 1.08 | -0.14 (-11.48%) | 63,800 |
11 Oct 2023 | USD | 1.15 | 1.275 | 1.15 | 1.22 | 1.22 | +0.05 (+4.27%) | 25,500 |
10 Oct 2023 | USD | 1.072 | 1.189 | 1.07 | 1.17 | 1.17 | +0.07 (+6.36%) | 34,600 |
9 Oct 2023 | USD | 1.105 | 1.17 | 1.03 | 1.1 | 1.1 | -0.03 (-2.65%) | 32,800 |
6 Oct 2023 | USD | 1.135 | 1.198 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 45,600 |
5 Oct 2023 | USD | 1.182 | 1.2 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 16,800 |
4 Oct 2023 | USD | 1.18 | 1.27 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 17,700 |