Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2023 | USD | 1.12 | 1.15 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 5,117,600 |
6 Nov 2023 | USD | 1.13 | 1.15 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,413,900 |
3 Nov 2023 | USD | 1.1 | 1.17 | 1.08 | 1.13 | 1.13 | +0.06 (+5.61%) | 3,211,100 |
2 Nov 2023 | USD | 1.11 | 1.17 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 9,663,500 |
1 Nov 2023 | USD | 1.11 | 1.12 | 1.04 | 1.09 | 1.09 | -0.01 (-0.91%) | 3,353,100 |
31 Oct 2023 | USD | 1.17 | 1.21 | 1.08 | 1.1 | 1.1 | -0.1 (-8.33%) | 7,139,200 |
30 Oct 2023 | USD | 1.2 | 1.26 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 1,875,700 |
27 Oct 2023 | USD | 1.23 | 1.25 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,287,900 |
26 Oct 2023 | USD | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | +0.02 (+1.71%) | 1,881,800 |
25 Oct 2023 | USD | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | +0.03 (+2.63%) | 2,737,900 |
24 Oct 2023 | USD | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,662,400 |
23 Oct 2023 | USD | 1.11 | 1.15 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,489,100 |
20 Oct 2023 | USD | 1.2 | 1.21 | 1.09 | 1.1 | 1.1 | -0.12 (-9.84%) | 4,663,300 |
19 Oct 2023 | USD | 1.11 | 1.22 | 1.1 | 1.22 | 1.22 | +0.07 (+6.09%) | 5,511,400 |
18 Oct 2023 | USD | 1.28 | 1.28 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 4,050,100 |
17 Oct 2023 | USD | 1.09 | 1.23 | 1.09 | 1.19 | 1.19 | +0.09 (+8.18%) | 6,672,100 |
16 Oct 2023 | USD | 1.13 | 1.15 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 3,652,200 |
13 Oct 2023 | USD | 1.1 | 1.15 | 1.05 | 1.11 | 1.11 | +0.03 (+2.78%) | 7,912,800 |
12 Oct 2023 | USD | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -0.08 (-6.90%) | 5,590,400 |
11 Oct 2023 | USD | 1.13 | 1.18 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 3,776,500 |
10 Oct 2023 | USD | 1.11 | 1.18 | 1.11 | 1.12 | 1.12 | +0.02 (+1.82%) | 3,422,400 |
9 Oct 2023 | USD | 1.14 | 1.16 | 1.06 | 1.1 | 1.1 | -0.06 (-5.17%) | 4,112,600 |
6 Oct 2023 | USD | 1.22 | 1.22 | 1.13 | 1.16 | 1.16 | -0.06 (-4.92%) | 4,536,000 |
5 Oct 2023 | USD | 1.34 | 1.34 | 1.2 | 1.22 | 1.22 | -0.13 (-9.63%) | 5,281,200 |
4 Oct 2023 | USD | 1.38 | 1.4 | 1.34 | 1.35 | 1.35 | -0.06 (-4.26%) | 4,902,200 |
3 Oct 2023 | USD | 1.42 | 1.45 | 1.28 | 1.41 | 1.41 | -0.02 (-1.40%) | 7,850,000 |
2 Oct 2023 | USD | 1.56 | 1.59 | 1.43 | 1.43 | 1.43 | -0.15 (-9.49%) | 3,756,800 |
29 Sep 2023 | USD | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -0.05 (-3.07%) | 1,995,800 |
28 Sep 2023 | USD | 1.53 | 1.71 | 1.51 | 1.63 | 1.63 | +0.1 (+6.54%) | 7,849,100 |
27 Sep 2023 | USD | 1.46 | 1.55 | 1.45 | 1.53 | 1.53 | +0.08 (+5.52%) | 3,049,200 |