Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 1.53 | 1.546 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 144,700 |
16 Nov 2023 | USD | 1.51 | 1.53 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 169,600 |
15 Nov 2023 | USD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.16 (-9.64%) | 57,700 |
14 Nov 2023 | USD | 1.72 | 1.72 | 1.62 | 1.66 | 1.66 | -0.15 (-8.29%) | 205,500 |
13 Nov 2023 | USD | 1.8 | 1.81 | 1.8 | 1.81 | 1.81 | +0.03 (+1.69%) | 4,100 |
10 Nov 2023 | USD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 24,100 |
9 Nov 2023 | USD | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | +0.072 (+4.17%) | 45,200 |
8 Nov 2023 | USD | 1.728 | 1.728 | 1.728 | 1.728 | 1.728 | 0.0 (0.0%) | 27,400 |
7 Nov 2023 | USD | 1.692 | 1.728 | 1.692 | 1.728 | 1.728 | -0.012 (-0.69%) | 41,100 |
6 Nov 2023 | USD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 20,900 |
3 Nov 2023 | USD | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | +0.17 (+10.83%) | 57,100 |
2 Nov 2023 | USD | 1.42 | 1.58 | 1.42 | 1.57 | 1.57 | +0.17 (+12.14%) | 39,174 |
1 Nov 2023 | USD | 1.405 | 1.42 | 1.38 | 1.4 | 1.4 | +0.02 (+1.45%) | 152,300 |
31 Oct 2023 | USD | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | +0.018 (+1.32%) | 96,800 |
30 Oct 2023 | USD | 1.335 | 1.37 | 1.335 | 1.362 | 1.362 | +0.042 (+3.18%) | 47,100 |
27 Oct 2023 | USD | 1.269 | 1.33 | 1.259 | 1.32 | 1.32 | +0.045 (+3.53%) | 466,100 |
26 Oct 2023 | USD | 1.277 | 1.28 | 1.275 | 1.275 | 1.275 | +0.017 (+1.35%) | 47,200 |
25 Oct 2023 | USD | 1.3 | 1.304 | 1.258 | 1.258 | 1.258 | -0.137 (-9.82%) | 21,700 |
24 Oct 2023 | USD | 1.34 | 1.395 | 1.34 | 1.395 | 1.395 | -0.075 (-5.10%) | 6,400 |
23 Oct 2023 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 6,100 |
20 Oct 2023 | USD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.061 (-3.98%) | 10,600 |
19 Oct 2023 | USD | 1.5 | 1.531 | 1.5 | 1.531 | 1.531 | -0.026 (-1.67%) | 9,600 |
18 Oct 2023 | USD | 1.58 | 1.58 | 1.5 | 1.557 | 1.557 | -0.039 (-2.44%) | 25,500 |
17 Oct 2023 | USD | 1.67 | 1.67 | 1.596 | 1.596 | 1.596 | -0.164 (-9.32%) | 45,700 |
16 Oct 2023 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 3,700 |
13 Oct 2023 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 100 |
12 Oct 2023 | USD | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 21,900 |
11 Oct 2023 | USD | 1.785 | 1.785 | 1.77 | 1.78 | 1.78 | +0.012 (+0.68%) | 36,900 |
10 Oct 2023 | USD | 1.765 | 1.768 | 1.765 | 1.768 | 1.768 | +0.068 (+4.00%) | 5,800 |
9 Oct 2023 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 0 |