Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | USD | 1.55 | 1.79 | 1.52 | 1.7 | 1.7 | +0.18 (+11.84%) | 822,800 |
14 Nov 2023 | USD | 1.5 | 1.54 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 399,000 |
13 Nov 2023 | USD | 1.45 | 1.65 | 1.45 | 1.49 | 1.49 | +0.06 (+4.20%) | 504,700 |
10 Nov 2023 | USD | 1.11 | 1.44 | 1.11 | 1.43 | 1.43 | +0.3 (+26.55%) | 287,900 |
9 Nov 2023 | USD | 1.09 | 1.19 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 147,500 |
8 Nov 2023 | USD | 1.1 | 1.13 | 1.06 | 1.1 | 1.1 | -0.03 (-2.65%) | 71,800 |
7 Nov 2023 | USD | 1.22 | 1.23 | 1.07 | 1.13 | 1.13 | -0.06 (-5.04%) | 257,400 |
6 Nov 2023 | USD | 1.05 | 1.247 | 1.05 | 1.19 | 1.19 | +0.14 (+13.33%) | 214,300 |
3 Nov 2023 | USD | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 25,900 |
2 Nov 2023 | USD | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -0.06 (-5.41%) | 55,600 |
1 Nov 2023 | USD | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 57,400 |
31 Oct 2023 | USD | 1.11 | 1.15 | 1.042 | 1.11 | 1.11 | +0.03 (+2.78%) | 107,600 |
30 Oct 2023 | USD | 1.09 | 1.1 | 1.03 | 1.08 | 1.08 | +0.06 (+5.88%) | 110,500 |
27 Oct 2023 | USD | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 66,500 |
26 Oct 2023 | USD | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | +0.05 (+5%) | 174,300 |
25 Oct 2023 | USD | 1.11 | 1.11 | 0.988 | 1 | 1 | -0.1 (-9.09%) | 249,800 |
24 Oct 2023 | USD | 1.1 | 1.16 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 83,800 |
23 Oct 2023 | USD | 1.11 | 1.12 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 76,100 |
20 Oct 2023 | USD | 1.05 | 1.06 | 0.979 | 1.05 | 1.05 | +0.02 (+1.94%) | 83,100 |
19 Oct 2023 | USD | 1.08 | 1.085 | 1 | 1.03 | 1.03 | -0.06 (-5.50%) | 65,200 |
18 Oct 2023 | USD | 1.08 | 1.12 | 1.06 | 1.09 | 1.09 | 0.0 (0.0%) | 52,700 |
17 Oct 2023 | USD | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | +0.01 (+0.93%) | 67,100 |
16 Oct 2023 | USD | 1.13 | 1.13 | 1.03 | 1.08 | 1.08 | +0.03 (+2.86%) | 76,500 |
13 Oct 2023 | USD | 1.09 | 1.091 | 1.03 | 1.05 | 1.05 | -0.05 (-4.55%) | 85,500 |
12 Oct 2023 | USD | 1.07 | 1.18 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 88,100 |
11 Oct 2023 | USD | 1.11 | 1.15 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 188,200 |
10 Oct 2023 | USD | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 215,200 |
9 Oct 2023 | USD | 1 | 1.17 | 0.95 | 1.12 | 1.12 | +0.153 (+15.82%) | 387,900 |
6 Oct 2023 | USD | 0.91 | 1.01 | 0.87 | 0.967 | 0.967 | +0.057 (+6.26%) | 235,500 |
5 Oct 2023 | USD | 0.915 | 0.93 | 0.838 | 0.91 | 0.91 | +0.02 (+2.25%) | 170,500 |