Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 1.07 | 1.2 | 1.07 | 1.2 | 1.2 | +0.14 (+13.21%) | 146,300 |
16 Nov 2023 | USD | 1.2 | 1.2 | 1.06 | 1.06 | 1.06 | -0.15 (-12.40%) | 165,400 |
15 Nov 2023 | USD | 1.03 | 1.22 | 1.03 | 1.21 | 1.21 | +0.18 (+17.48%) | 515,000 |
14 Nov 2023 | USD | 1.03 | 1.08 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 228,300 |
13 Nov 2023 | USD | 1 | 1.03 | 0.97 | 1.03 | 1.03 | +0.03 (+3%) | 133,000 |
10 Nov 2023 | USD | 0.99 | 1.01 | 0.94 | 1 | 1 | +0.02 (+2.04%) | 202,400 |
9 Nov 2023 | USD | 1.09 | 1.09 | 0.97 | 0.98 | 0.98 | -0.11 (-10.09%) | 365,500 |
8 Nov 2023 | USD | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 123,300 |
7 Nov 2023 | USD | 1.1 | 1.12 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 181,200 |
6 Nov 2023 | USD | 1.08 | 1.12 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 315,400 |
3 Nov 2023 | USD | 1.2 | 1.2 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 276,500 |
2 Nov 2023 | USD | 1.05 | 1.14 | 1.03 | 1.14 | 1.14 | +0.09 (+8.57%) | 283,100 |
1 Nov 2023 | USD | 1.05 | 1.09 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 173,500 |
31 Oct 2023 | USD | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | -0.04 (-3.60%) | 173,100 |
30 Oct 2023 | USD | 1.05 | 1.12 | 1.03 | 1.11 | 1.11 | +0.06 (+5.71%) | 127,600 |
27 Oct 2023 | USD | 1.04 | 1.09 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 155,000 |
26 Oct 2023 | USD | 1 | 1.05 | 0.99 | 1.03 | 1.03 | +0.01 (+0.98%) | 107,700 |
25 Oct 2023 | USD | 0.99 | 1.02 | 0.96 | 1.02 | 1.02 | +0.06 (+6.25%) | 217,200 |
24 Oct 2023 | USD | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 378,500 |
23 Oct 2023 | USD | 1.1 | 1.1 | 0.97 | 0.98 | 0.98 | -0.11 (-10.09%) | 624,700 |
20 Oct 2023 | USD | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 239,200 |
19 Oct 2023 | USD | 1.14 | 1.16 | 1.08 | 1.08 | 1.08 | -0.08 (-6.90%) | 204,300 |
18 Oct 2023 | USD | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -0.06 (-4.92%) | 141,400 |
17 Oct 2023 | USD | 1.16 | 1.25 | 1.15 | 1.22 | 1.22 | +0.06 (+5.17%) | 332,400 |
16 Oct 2023 | USD | 1.08 | 1.18 | 1.08 | 1.16 | 1.16 | +0.05 (+4.50%) | 298,500 |
13 Oct 2023 | USD | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 252,700 |
12 Oct 2023 | USD | 1.18 | 1.19 | 1.09 | 1.13 | 1.13 | -0.06 (-5.04%) | 552,500 |
11 Oct 2023 | USD | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -0.05 (-4.03%) | 266,700 |
10 Oct 2023 | USD | 1.2 | 1.24 | 1.19 | 1.24 | 1.24 | +0.02 (+1.64%) | 183,500 |
9 Oct 2023 | USD | 1.2 | 1.24 | 1.15 | 1.22 | 1.22 | 0.0 (0.0%) | 379,100 |