Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | USD | 1.3 | 1.38 | 1.22 | 1.22 | 1.22 | -0.11 (-8.27%) | 49,000 |
3 Nov 2023 | USD | 1.1 | 1.36 | 1.1 | 1.33 | 1.33 | +0.23 (+20.91%) | 228,500 |
2 Nov 2023 | USD | 1.06 | 1.15 | 1.06 | 1.1 | 1.1 | +0.029 (+2.71%) | 46,600 |
1 Nov 2023 | USD | 1.07 | 1.09 | 1.07 | 1.071 | 1.071 | +0.001 (+0.09%) | 10,700 |
31 Oct 2023 | USD | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 25,900 |
30 Oct 2023 | USD | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 13,900 |
27 Oct 2023 | USD | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 41,100 |
26 Oct 2023 | USD | 1.07 | 1.1 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 13,300 |
25 Oct 2023 | USD | 1.08 | 1.125 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 9,900 |
24 Oct 2023 | USD | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 20,700 |
23 Oct 2023 | USD | 1.06 | 1.14 | 1.06 | 1.1 | 1.1 | +0.06 (+5.77%) | 33,100 |
20 Oct 2023 | USD | 1.12 | 1.16 | 1.04 | 1.04 | 1.04 | -0.06 (-5.45%) | 27,700 |
19 Oct 2023 | USD | 1.07 | 1.134 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 24,100 |
18 Oct 2023 | USD | 1.07 | 1.1 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 20,400 |
17 Oct 2023 | USD | 1.07 | 1.16 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 45,700 |
16 Oct 2023 | USD | 1.04 | 1.15 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 58,500 |
13 Oct 2023 | USD | 1.09 | 1.1 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 36,600 |
12 Oct 2023 | USD | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 23,300 |
11 Oct 2023 | USD | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 109,600 |
10 Oct 2023 | USD | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | +0.02 (+1.92%) | 33,000 |
9 Oct 2023 | USD | 1 | 1.069 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 49,100 |
6 Oct 2023 | USD | 1.01 | 1.096 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 25,600 |
5 Oct 2023 | USD | 1.01 | 1.1 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 43,400 |
4 Oct 2023 | USD | 1 | 1.07 | 0.981 | 1.03 | 1.03 | +0.03 (+3%) | 60,400 |
3 Oct 2023 | USD | 1.04 | 1.053 | 0.99 | 1 | 1 | -0.05 (-4.76%) | 72,300 |
2 Oct 2023 | USD | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 53,600 |
29 Sep 2023 | USD | 1.07 | 1.14 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 35,200 |
28 Sep 2023 | USD | 1.07 | 1.14 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 48,100 |
27 Sep 2023 | USD | 1.11 | 1.13 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 67,800 |
26 Sep 2023 | USD | 1.05 | 1.14 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 44,800 |