Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.1 | 1.1 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 43,500 |
20 Nov 2023 | USD | 1.13 | 1.13 | 1 | 1.05 | 1.05 | -0.05 (-4.55%) | 87,400 |
17 Nov 2023 | USD | 1.1 | 1.13 | 1.09 | 1.1 | 1.1 | +0.07 (+6.80%) | 55,100 |
16 Nov 2023 | USD | 1.12 | 1.16 | 1.03 | 1.03 | 1.03 | -0.09 (-8.04%) | 75,900 |
15 Nov 2023 | USD | 1.2 | 1.34 | 1.12 | 1.12 | 1.12 | -0.07 (-5.88%) | 95,200 |
14 Nov 2023 | USD | 1.3 | 1.31 | 1.09 | 1.19 | 1.19 | -0.13 (-9.85%) | 169,300 |
13 Nov 2023 | USD | 1.36 | 1.392 | 1.29 | 1.32 | 1.32 | -0.05 (-3.65%) | 48,300 |
10 Nov 2023 | USD | 1.3 | 1.43 | 1.3 | 1.37 | 1.37 | +0.11 (+8.73%) | 79,600 |
9 Nov 2023 | USD | 1.79 | 1.8 | 1.25 | 1.26 | 1.26 | -0.62 (-32.98%) | 220,800 |
8 Nov 2023 | USD | 1.84 | 1.887 | 1.79 | 1.88 | 1.88 | +0.16 (+9.30%) | 86,800 |
7 Nov 2023 | USD | 1.74 | 1.83 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 41,400 |
6 Nov 2023 | USD | 1.71 | 1.78 | 1.7 | 1.75 | 1.75 | +0.065 (+3.86%) | 47,700 |
3 Nov 2023 | USD | 1.63 | 1.7 | 1.63 | 1.685 | 1.685 | +0.04 (+2.43%) | 45,700 |
2 Nov 2023 | USD | 1.697 | 1.7 | 1.63 | 1.645 | 1.645 | -0.055 (-3.24%) | 39,400 |
1 Nov 2023 | USD | 1.67 | 1.7 | 1.64 | 1.7 | 1.7 | +0.02 (+1.19%) | 7,300 |
31 Oct 2023 | USD | 1.67 | 1.73 | 1.6 | 1.68 | 1.68 | +0.01 (+0.60%) | 8,900 |
30 Oct 2023 | USD | 1.72 | 1.76 | 1.6 | 1.67 | 1.67 | -0.05 (-2.91%) | 55,600 |
27 Oct 2023 | USD | 1.82 | 1.83 | 1.65 | 1.72 | 1.72 | -0.09 (-4.97%) | 80,500 |
26 Oct 2023 | USD | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | +0.02 (+1.12%) | 26,900 |
25 Oct 2023 | USD | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | +0.02 (+1.13%) | 65,200 |
24 Oct 2023 | USD | 1.79 | 1.89 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 7,300 |
23 Oct 2023 | USD | 1.79 | 1.89 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 10,100 |
20 Oct 2023 | USD | 1.83 | 1.9 | 1.78 | 1.8 | 1.8 | -0.08 (-4.26%) | 18,500 |
19 Oct 2023 | USD | 1.8 | 1.91 | 1.8 | 1.88 | 1.88 | +0.05 (+2.73%) | 20,500 |
18 Oct 2023 | USD | 1.79 | 1.89 | 1.771 | 1.83 | 1.83 | 0.0 (0.0%) | 28,800 |
17 Oct 2023 | USD | 1.78 | 1.94 | 1.75 | 1.83 | 1.83 | +0.07 (+3.98%) | 55,100 |
16 Oct 2023 | USD | 1.79 | 1.796 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 20,900 |
13 Oct 2023 | USD | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | -0.06 (-3.30%) | 24,100 |
12 Oct 2023 | USD | 1.8 | 1.82 | 1.77 | 1.82 | 1.82 | +0.01 (+0.55%) | 23,400 |
11 Oct 2023 | USD | 1.83 | 1.86 | 1.76 | 1.81 | 1.81 | -0.02 (-1.09%) | 26,600 |