Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2023 | USD | 1.09 | 1.21 | 1.06 | 1.19 | 1.19 | +0.15 (+14.42%) | 89,300 |
1 Nov 2023 | USD | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 6,200 |
31 Oct 2023 | USD | 1 | 1.085 | 0.971 | 1.03 | 1.03 | +0.057 (+5.86%) | 49,400 |
30 Oct 2023 | USD | 1 | 1.02 | 0.971 | 0.973 | 0.973 | +0.003 (+0.31%) | 27,200 |
27 Oct 2023 | USD | 0.96 | 1.07 | 0.95 | 0.97 | 0.97 | +0.019 (+2.00%) | 81,400 |
26 Oct 2023 | USD | 1.03 | 1.03 | 0.95 | 0.951 | 0.951 | -0.109 (-10.28%) | 74,900 |
25 Oct 2023 | USD | 1.03 | 1.089 | 1.02 | 1.06 | 1.06 | +0.005 (+0.47%) | 53,300 |
24 Oct 2023 | USD | 1.05 | 1.06 | 1.05 | 1.055 | 1.055 | +0.012 (+1.15%) | 14,500 |
23 Oct 2023 | USD | 1.05 | 1.075 | 1.04 | 1.043 | 1.043 | -0.007 (-0.67%) | 9,300 |
20 Oct 2023 | USD | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 5,200 |
19 Oct 2023 | USD | 1.1 | 1.1 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 18,800 |
18 Oct 2023 | USD | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 28,500 |
17 Oct 2023 | USD | 1.06 | 1.105 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 24,300 |
16 Oct 2023 | USD | 1.043 | 1.07 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 28,200 |
13 Oct 2023 | USD | 1.08 | 1.08 | 1.031 | 1.04 | 1.04 | -0.04 (-3.70%) | 11,800 |
12 Oct 2023 | USD | 1.111 | 1.13 | 1.06 | 1.08 | 1.08 | -0.06 (-5.26%) | 7,900 |
11 Oct 2023 | USD | 1.13 | 1.145 | 1.105 | 1.14 | 1.14 | +0.05 (+4.59%) | 15,700 |
10 Oct 2023 | USD | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 26,000 |
9 Oct 2023 | USD | 1.09 | 1.12 | 1.04 | 1.1 | 1.1 | -0.01 (-0.90%) | 23,400 |
6 Oct 2023 | USD | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 11,900 |
5 Oct 2023 | USD | 1.08 | 1.114 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 20,400 |
4 Oct 2023 | USD | 1.08 | 1.178 | 1.08 | 1.09 | 1.09 | -0.01 (-0.91%) | 12,700 |
3 Oct 2023 | USD | 1.12 | 1.175 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 31,000 |
2 Oct 2023 | USD | 1.25 | 1.25 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 42,400 |
29 Sep 2023 | USD | 1.19 | 1.222 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 17,400 |
28 Sep 2023 | USD | 1.12 | 1.215 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 26,700 |
27 Sep 2023 | USD | 1.11 | 1.17 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 27,600 |
26 Sep 2023 | USD | 1.14 | 1.2 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 27,900 |
25 Sep 2023 | USD | 1.15 | 1.16 | 1.111 | 1.12 | 1.12 | -0.03 (-2.61%) | 20,700 |
22 Sep 2023 | USD | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 24,600 |