Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | USD | 0.965 | 0.965 | 0.88 | 0.88 | 0.88 | -0.059 (-6.28%) | 21,600 |
7 Nov 2023 | USD | 0.99 | 0.99 | 0.82 | 0.939 | 0.939 | -0.051 (-5.15%) | 25,900 |
6 Nov 2023 | USD | 1.02 | 1.02 | 0.92 | 0.99 | 0.99 | -0.04 (-3.88%) | 20,300 |
3 Nov 2023 | USD | 0.95 | 1.04 | 0.95 | 1.03 | 1.03 | 0.0 (0.0%) | 6,300 |
2 Nov 2023 | USD | 1.04 | 1.04 | 0.95 | 1.03 | 1.03 | 0.0 (0.0%) | 18,400 |
1 Nov 2023 | USD | 1.01 | 1.03 | 0.931 | 1.03 | 1.03 | +0.01 (+0.98%) | 15,300 |
31 Oct 2023 | USD | 1.04 | 1.079 | 0.967 | 1.02 | 1.02 | -0.01 (-0.97%) | 19,300 |
30 Oct 2023 | USD | 1.02 | 1.059 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 12,900 |
27 Oct 2023 | USD | 1.136 | 1.136 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 7,200 |
26 Oct 2023 | USD | 1.02 | 1.2 | 1.02 | 1.08 | 1.08 | -0.1 (-8.47%) | 32,800 |
25 Oct 2023 | USD | 1.01 | 1.2 | 1 | 1.18 | 1.18 | +0.04 (+3.51%) | 104,000 |
24 Oct 2023 | USD | 1.24 | 1.45 | 1.06 | 1.14 | 1.14 | -0.06 (-5%) | 754,200 |
23 Oct 2023 | USD | 1.16 | 1.31 | 1.14 | 1.2 | 1.2 | +0.015 (+1.27%) | 40,300 |
20 Oct 2023 | USD | 1.16 | 1.19 | 1.013 | 1.185 | 1.185 | +0.015 (+1.28%) | 52,700 |
19 Oct 2023 | USD | 1.38 | 1.5 | 0.861 | 1.17 | 1.17 | -0.11 (-8.59%) | 949,500 |
18 Oct 2023 | USD | 1.3 | 1.44 | 1.24 | 1.28 | 1.28 | -0.06 (-4.48%) | 17,400 |
17 Oct 2023 | USD | 1.5 | 1.738 | 1.33 | 1.34 | 1.34 | -0.12 (-8.22%) | 21,600 |
16 Oct 2023 | USD | 1.698 | 1.8 | 1.36 | 1.46 | 1.46 | -0.27 (-15.61%) | 40,300 |
13 Oct 2023 | USD | 1.903 | 1.903 | 1.693 | 1.73 | 1.73 | -0.21 (-10.82%) | 10,000 |
12 Oct 2023 | USD | 1.97 | 1.97 | 1.6 | 1.94 | 1.94 | +0.115 (+6.30%) | 8,000 |
11 Oct 2023 | USD | 1.59 | 1.9 | 1.59 | 1.825 | 1.825 | +0.175 (+10.61%) | 6,900 |
10 Oct 2023 | USD | 1.66 | 1.79 | 1.64 | 1.65 | 1.65 | -0.14 (-7.82%) | 6,100 |
9 Oct 2023 | USD | 1.43 | 1.79 | 1.43 | 1.79 | 1.79 | +0.272 (+17.92%) | 2,300 |
6 Oct 2023 | USD | 1.47 | 1.55 | 1.47 | 1.518 | 1.518 | +0.098 (+6.90%) | 3,100 |
5 Oct 2023 | USD | 1.466 | 1.466 | 1.417 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,500 |
4 Oct 2023 | USD | 1.388 | 1.41 | 1.26 | 1.41 | 1.41 | +0.04 (+2.92%) | 2,200 |
3 Oct 2023 | USD | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 800 |
2 Oct 2023 | USD | 1.51 | 1.55 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 2,800 |
29 Sep 2023 | USD | 1.62 | 1.62 | 1.4 | 1.4 | 1.4 | +0.04 (+2.94%) | 1,900 |
28 Sep 2023 | USD | 1.43 | 1.622 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 22,200 |