Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 1.8 | 1.8 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 138,600 |
15 Nov 2023 | USD | 1.75 | 1.82 | 1.73 | 1.8 | 1.8 | +0.04 (+2.27%) | 226,800 |
14 Nov 2023 | USD | 1.73 | 1.8 | 1.73 | 1.76 | 1.76 | +0.04 (+2.33%) | 222,000 |
13 Nov 2023 | USD | 1.75 | 1.75 | 1.69 | 1.72 | 1.72 | -0.03 (-1.71%) | 152,700 |
10 Nov 2023 | USD | 1.71 | 1.76 | 1.7 | 1.75 | 1.75 | +0.02 (+1.16%) | 205,900 |
9 Nov 2023 | USD | 1.67 | 1.77 | 1.66 | 1.73 | 1.73 | +0.06 (+3.59%) | 303,600 |
8 Nov 2023 | USD | 1.68 | 1.7 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 236,200 |
7 Nov 2023 | USD | 1.75 | 1.75 | 1.62 | 1.68 | 1.68 | -0.04 (-2.33%) | 370,700 |
6 Nov 2023 | USD | 1.85 | 1.86 | 1.68 | 1.72 | 1.72 | -0.11 (-6.01%) | 862,400 |
3 Nov 2023 | USD | 1.75 | 1.83 | 1.72 | 1.83 | 1.83 | +0.12 (+7.02%) | 327,600 |
2 Nov 2023 | USD | 1.67 | 1.72 | 1.64 | 1.71 | 1.71 | +0.04 (+2.40%) | 132,500 |
1 Nov 2023 | USD | 1.71 | 1.74 | 1.62 | 1.67 | 1.67 | -0.03 (-1.76%) | 199,900 |
31 Oct 2023 | USD | 1.66 | 1.71 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 300,900 |
30 Oct 2023 | USD | 1.69 | 1.74 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 78,200 |
27 Oct 2023 | USD | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 164,900 |
26 Oct 2023 | USD | 1.7 | 1.73 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 144,100 |
25 Oct 2023 | USD | 1.64 | 1.76 | 1.63 | 1.7 | 1.7 | +0.06 (+3.66%) | 432,600 |
24 Oct 2023 | USD | 1.6 | 1.65 | 1.59 | 1.64 | 1.64 | +0.08 (+5.13%) | 217,300 |
23 Oct 2023 | USD | 1.59 | 1.6 | 1.56 | 1.56 | 1.56 | -0.06 (-3.70%) | 263,100 |
20 Oct 2023 | USD | 1.62 | 1.68 | 1.57 | 1.62 | 1.62 | -0.02 (-1.22%) | 365,000 |
19 Oct 2023 | USD | 1.62 | 1.65 | 1.58 | 1.64 | 1.64 | 0.0 (0.0%) | 269,800 |
18 Oct 2023 | USD | 1.63 | 1.67 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 296,900 |
17 Oct 2023 | USD | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 107,000 |
16 Oct 2023 | USD | 1.65 | 1.7 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 291,000 |
13 Oct 2023 | USD | 1.77 | 1.77 | 1.65 | 1.65 | 1.65 | -0.12 (-6.78%) | 439,700 |
12 Oct 2023 | USD | 1.82 | 1.85 | 1.77 | 1.77 | 1.77 | -0.07 (-3.80%) | 178,700 |
11 Oct 2023 | USD | 1.87 | 1.88 | 1.83 | 1.84 | 1.84 | -0.01 (-0.54%) | 142,600 |
10 Oct 2023 | USD | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 151,400 |
9 Oct 2023 | USD | 1.9 | 1.91 | 1.82 | 1.86 | 1.86 | -0.09 (-4.62%) | 238,500 |
6 Oct 2023 | USD | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | 0.0 (0.0%) | 97,800 |