Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.28 | 1.33 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 183,600 |
20 Nov 2023 | USD | 1.22 | 1.35 | 1.22 | 1.28 | 1.28 | -0.02 (-1.54%) | 209,100 |
17 Nov 2023 | USD | 1.3 | 1.34 | 1.22 | 1.3 | 1.3 | -0.02 (-1.52%) | 139,500 |
16 Nov 2023 | USD | 1.18 | 1.34 | 1.12 | 1.32 | 1.32 | +0.11 (+9.09%) | 250,300 |
15 Nov 2023 | USD | 1.13 | 1.27 | 1.08 | 1.21 | 1.21 | +0.13 (+12.04%) | 1,104,500 |
14 Nov 2023 | USD | 1.05 | 1.14 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 486,700 |
13 Nov 2023 | USD | 1.24 | 1.255 | 1.01 | 1.08 | 1.08 | -0.14 (-11.48%) | 311,300 |
10 Nov 2023 | USD | 1.33 | 1.37 | 1.22 | 1.22 | 1.22 | -0.08 (-6.15%) | 222,900 |
9 Nov 2023 | USD | 1.28 | 1.33 | 1.23 | 1.3 | 1.3 | +0.03 (+2.36%) | 316,500 |
8 Nov 2023 | USD | 1.08 | 1.27 | 1.05 | 1.27 | 1.27 | +0.24 (+23.30%) | 191,600 |
7 Nov 2023 | USD | 1.08 | 1.1 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 23,000 |
6 Nov 2023 | USD | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 75,600 |
3 Nov 2023 | USD | 1.08 | 1.13 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 118,600 |
2 Nov 2023 | USD | 1.05 | 1.08 | 1.01 | 1.07 | 1.07 | +0.02 (+1.90%) | 81,400 |
1 Nov 2023 | USD | 0.987 | 1.05 | 0.987 | 1.05 | 1.05 | +0.05 (+5%) | 67,800 |
31 Oct 2023 | USD | 1.01 | 1.03 | 0.968 | 1 | 1 | -0.02 (-1.96%) | 33,700 |
30 Oct 2023 | USD | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | +0.03 (+3.03%) | 42,500 |
27 Oct 2023 | USD | 0.97 | 1.02 | 0.96 | 0.99 | 0.99 | +0.003 (+0.30%) | 98,900 |
26 Oct 2023 | USD | 0.98 | 1.01 | 0.97 | 0.987 | 0.987 | +0.007 (+0.71%) | 74,200 |
25 Oct 2023 | USD | 1.03 | 1.05 | 0.97 | 0.98 | 0.98 | -0.08 (-7.55%) | 74,600 |
24 Oct 2023 | USD | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | +0.065 (+6.53%) | 56,800 |
23 Oct 2023 | USD | 1.05 | 1.1 | 0.95 | 0.995 | 0.995 | -0.085 (-7.87%) | 320,700 |
20 Oct 2023 | USD | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | +0.03 (+2.86%) | 50,400 |
19 Oct 2023 | USD | 1.02 | 1.08 | 1.004 | 1.05 | 1.05 | +0.03 (+2.94%) | 84,800 |
18 Oct 2023 | USD | 1.01 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 126,700 |
17 Oct 2023 | USD | 1.13 | 1.18 | 1.01 | 1.02 | 1.02 | -0.03 (-2.86%) | 188,400 |
16 Oct 2023 | USD | 1.01 | 1.13 | 0.95 | 1.05 | 1.05 | +0.05 (+5%) | 153,700 |
13 Oct 2023 | USD | 0.98 | 1.03 | 0.95 | 1 | 1 | -0.02 (-1.96%) | 88,700 |
12 Oct 2023 | USD | 1.04 | 1.07 | 0.969 | 1.02 | 1.02 | -0.02 (-1.92%) | 67,300 |
11 Oct 2023 | USD | 1.09 | 1.105 | 1.04 | 1.04 | 1.04 | -0.07 (-6.31%) | 57,600 |