Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.1 | 1.15 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 5,500 |
1 Dec 2023 | USD | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | +0.01 (+0.90%) | 5,200 |
30 Nov 2023 | USD | 1.15 | 1.2 | 1.03 | 1.11 | 1.11 | +0.01 (+0.91%) | 31,700 |
29 Nov 2023 | USD | 1.18 | 1.21 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 5,500 |
28 Nov 2023 | USD | 1.11 | 1.2 | 1.09 | 1.12 | 1.12 | +0.04 (+3.70%) | 26,400 |
27 Nov 2023 | USD | 1.06 | 1.12 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 9,700 |
24 Nov 2023 | USD | 1.09 | 1.1 | 1.05 | 1.09 | 1.09 | -0.02 (-1.80%) | 14,900 |
22 Nov 2023 | USD | 1.14 | 1.14 | 1.05 | 1.11 | 1.11 | +0.02 (+1.83%) | 10,800 |
21 Nov 2023 | USD | 1.07 | 1.16 | 1.06 | 1.09 | 1.09 | -0.06 (-5.22%) | 9,800 |
20 Nov 2023 | USD | 1.23 | 1.23 | 1.1 | 1.15 | 1.15 | -0.02 (-1.71%) | 19,900 |
17 Nov 2023 | USD | 1.11 | 1.33 | 1.07 | 1.17 | 1.17 | +0.1 (+9.35%) | 128,800 |
16 Nov 2023 | USD | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | +0.03 (+2.88%) | 2,200 |
15 Nov 2023 | USD | 1.06 | 1.09 | 1.01 | 1.04 | 1.04 | -0.04 (-3.70%) | 7,600 |
14 Nov 2023 | USD | 1 | 1.09 | 1 | 1.08 | 1.08 | +0.05 (+4.85%) | 8,800 |
13 Nov 2023 | USD | 1.04 | 1.11 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 15,800 |
10 Nov 2023 | USD | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 10,000 |
9 Nov 2023 | USD | 1.07 | 1.14 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 3,400 |
8 Nov 2023 | USD | 1.22 | 1.22 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 11,100 |
7 Nov 2023 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | +0.02 (+1.85%) | 600 |
6 Nov 2023 | USD | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 2,300 |
3 Nov 2023 | USD | 1.09 | 1.15 | 1.09 | 1.1 | 1.1 | +0.06 (+5.77%) | 5,800 |
2 Nov 2023 | USD | 1 | 1.05 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,900 |
1 Nov 2023 | USD | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 2,700 |
31 Oct 2023 | USD | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 6,200 |
30 Oct 2023 | USD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | +0.02 (+1.94%) | 6,900 |
27 Oct 2023 | USD | 1.09 | 1.15 | 1.03 | 1.03 | 1.03 | +0.03 (+3%) | 21,200 |
26 Oct 2023 | USD | 1 | 1.08 | 1 | 1 | 1 | -0.03 (-2.91%) | 22,300 |
25 Oct 2023 | USD | 1.16 | 1.18 | 1 | 1.03 | 1.03 | -0.12 (-10.43%) | 32,200 |
24 Oct 2023 | USD | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 7,400 |
23 Oct 2023 | USD | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 5,300 |