Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 47,700 |
24 Nov 2023 | USD | 1.01 | 1.09 | 1.01 | 1.09 | 1.09 | +0.08 (+7.92%) | 12,600 |
22 Nov 2023 | USD | 1.03 | 1.09 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 59,900 |
21 Nov 2023 | USD | 1.05 | 1.08 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 54,000 |
20 Nov 2023 | USD | 1.06 | 1.1 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 31,600 |
17 Nov 2023 | USD | 1.07 | 1.1 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 37,800 |
16 Nov 2023 | USD | 1.16 | 1.16 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 28,800 |
15 Nov 2023 | USD | 1.14 | 1.19 | 1.08 | 1.11 | 1.11 | -0.01 (-0.89%) | 76,600 |
14 Nov 2023 | USD | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 64,600 |
13 Nov 2023 | USD | 1.09 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 26,500 |
10 Nov 2023 | USD | 1.13 | 1.17 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 31,700 |
9 Nov 2023 | USD | 1.14 | 1.19 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 43,800 |
8 Nov 2023 | USD | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 60,600 |
7 Nov 2023 | USD | 1.15 | 1.19 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 77,800 |
6 Nov 2023 | USD | 1.18 | 1.2 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 39,900 |
3 Nov 2023 | USD | 1.13 | 1.17 | 1.08 | 1.13 | 1.13 | 0.0 (0.0%) | 72,200 |
2 Nov 2023 | USD | 1.01 | 1.15 | 1.01 | 1.13 | 1.13 | +0.12 (+11.88%) | 69,600 |
1 Nov 2023 | USD | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 26,400 |
31 Oct 2023 | USD | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | +0.02 (+1.98%) | 41,200 |
30 Oct 2023 | USD | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 17,900 |
27 Oct 2023 | USD | 1 | 1.05 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 27,000 |
26 Oct 2023 | USD | 1.04 | 1.08 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 51,900 |
25 Oct 2023 | USD | 1.09 | 1.09 | 1.03 | 1.06 | 1.06 | -0.03 (-2.75%) | 28,300 |
24 Oct 2023 | USD | 1.1 | 1.15 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 25,700 |
23 Oct 2023 | USD | 1.1 | 1.1 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 54,100 |
20 Oct 2023 | USD | 1.11 | 1.14 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 16,000 |
19 Oct 2023 | USD | 1.11 | 1.15 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 28,800 |
18 Oct 2023 | USD | 1.1 | 1.17 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 47,400 |
17 Oct 2023 | USD | 1.18 | 1.18 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 58,000 |
16 Oct 2023 | USD | 1.13 | 1.21 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 33,300 |