Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 1.22 | 1.3 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 104,900 |
16 Nov 2023 | USD | 1.16 | 1.232 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 39,800 |
15 Nov 2023 | USD | 1.2 | 1.25 | 1.11 | 1.16 | 1.16 | +0.06 (+5.45%) | 172,100 |
14 Nov 2023 | USD | 1.045 | 1.15 | 1.04 | 1.1 | 1.1 | +0.07 (+6.80%) | 122,600 |
13 Nov 2023 | USD | 0.95 | 1.077 | 0.94 | 1.03 | 1.03 | +0.1 (+10.75%) | 73,400 |
10 Nov 2023 | USD | 0.922 | 0.939 | 0.903 | 0.93 | 0.93 | +0.016 (+1.75%) | 27,900 |
9 Nov 2023 | USD | 0.89 | 0.94 | 0.89 | 0.914 | 0.914 | +0.024 (+2.70%) | 230,500 |
8 Nov 2023 | USD | 0.947 | 0.98 | 0.89 | 0.89 | 0.89 | +0.019 (+2.18%) | 257,300 |
7 Nov 2023 | USD | 1.01 | 1.1 | 0.871 | 0.871 | 0.871 | -0.139 (-13.76%) | 566,200 |
6 Nov 2023 | USD | 1.09 | 1.107 | 1.01 | 1.01 | 1.01 | -0.08 (-7.34%) | 61,700 |
3 Nov 2023 | USD | 1.16 | 1.19 | 1.04 | 1.09 | 1.09 | -0.05 (-4.39%) | 254,300 |
2 Nov 2023 | USD | 0.922 | 1.19 | 0.922 | 1.14 | 1.14 | +0.219 (+23.78%) | 420,500 |
1 Nov 2023 | USD | 0.89 | 0.97 | 0.88 | 0.921 | 0.921 | +0.051 (+5.86%) | 136,400 |
31 Oct 2023 | USD | 0.901 | 1.02 | 0.87 | 0.87 | 0.87 | -0.1 (-10.31%) | 233,600 |
30 Oct 2023 | USD | 1.37 | 1.38 | 0.862 | 0.97 | 0.97 | -0.65 (-40.12%) | 853,400 |
27 Oct 2023 | USD | 2.38 | 2.38 | 1 | 1.62 | 1.62 | -0.98 (-37.69%) | 2,710,200 |
26 Oct 2023 | USD | 2.35 | 2.62 | 2.1 | 2.6 | 2.6 | -0.3 (-10.34%) | 1,865,900 |
25 Oct 2023 | USD | 2.14 | 3 | 2.078 | 2.9 | 2.9 | +0.73 (+33.64%) | 691,000 |
24 Oct 2023 | USD | 2.18 | 2.3 | 2.03 | 2.17 | 2.17 | +0.01 (+0.46%) | 515,700 |
23 Oct 2023 | USD | 1.83 | 2.3 | 1.76 | 2.16 | 2.16 | +0.401 (+22.80%) | 525,500 |
20 Oct 2023 | USD | 1.81 | 1.81 | 1.55 | 1.759 | 1.759 | +0.249 (+16.49%) | 128,600 |
19 Oct 2023 | USD | 1.34 | 1.54 | 1.34 | 1.51 | 1.51 | +0.14 (+10.22%) | 66,300 |
18 Oct 2023 | USD | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 54,100 |
17 Oct 2023 | USD | 1.36 | 1.381 | 1.355 | 1.37 | 1.37 | +0.009 (+0.66%) | 8,100 |
16 Oct 2023 | USD | 1.34 | 1.361 | 1.34 | 1.361 | 1.361 | +0.001 (+0.07%) | 2,100 |
13 Oct 2023 | USD | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 4,600 |
12 Oct 2023 | USD | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 46,500 |
11 Oct 2023 | USD | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 85,400 |
10 Oct 2023 | USD | 1.35 | 1.352 | 1.3 | 1.33 | 1.33 | -0.04 (-2.92%) | 135,100 |
9 Oct 2023 | USD | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 0.0 (0.0%) | 15,100 |