Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Nov 2023 | USD | 1.2 | 1.22 | 1.01 | 1.04 | 1.04 | -0.18 (-14.75%) | 2,129,700 |
10 Nov 2023 | USD | 1.25 | 1.25 | 1.14 | 1.22 | 1.22 | +0.01 (+0.83%) | 601,000 |
9 Nov 2023 | USD | 1.33 | 1.33 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 639,500 |
8 Nov 2023 | USD | 1.29 | 1.42 | 1.24 | 1.29 | 1.29 | -0.01 (-0.77%) | 1,323,100 |
7 Nov 2023 | USD | 1.29 | 1.335 | 1.25 | 1.3 | 1.3 | 0.0 (0.0%) | 389,400 |
6 Nov 2023 | USD | 1.41 | 1.41 | 1.25 | 1.3 | 1.3 | -0.09 (-6.47%) | 769,900 |
3 Nov 2023 | USD | 1.45 | 1.52 | 1.34 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,438,800 |
2 Nov 2023 | USD | 1.43 | 1.485 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 741,100 |
1 Nov 2023 | USD | 1.51 | 1.58 | 1.35 | 1.39 | 1.39 | -0.09 (-6.08%) | 1,477,200 |
31 Oct 2023 | USD | 1.33 | 1.68 | 1.33 | 1.48 | 1.48 | +0.09 (+6.47%) | 4,490,400 |
30 Oct 2023 | USD | 1.15 | 1.414 | 1.15 | 1.39 | 1.39 | +0.24 (+20.87%) | 2,145,200 |
27 Oct 2023 | USD | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 534,400 |
26 Oct 2023 | USD | 1.18 | 1.25 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 939,200 |
25 Oct 2023 | USD | 1.29 | 1.355 | 1.183 | 1.2 | 1.2 | -0.04 (-3.23%) | 859,400 |
24 Oct 2023 | USD | 1.1 | 1.4 | 1.1 | 1.24 | 1.24 | +0.07 (+5.98%) | 2,530,400 |
23 Oct 2023 | USD | 1.19 | 1.2 | 1.12 | 1.17 | 1.17 | -0.03 (-2.50%) | 1,189,600 |
20 Oct 2023 | USD | 1.27 | 1.3 | 1.17 | 1.2 | 1.2 | -0.11 (-8.40%) | 1,303,300 |
19 Oct 2023 | USD | 1.33 | 1.425 | 1.272 | 1.31 | 1.31 | -0.08 (-5.76%) | 1,310,200 |
18 Oct 2023 | USD | 1.38 | 1.44 | 1.31 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,023,800 |
17 Oct 2023 | USD | 1.37 | 1.5 | 1.27 | 1.42 | 1.42 | +0.01 (+0.71%) | 3,708,500 |
16 Oct 2023 | USD | 1.36 | 1.51 | 1.355 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,739,800 |
13 Oct 2023 | USD | 1.43 | 1.55 | 1.28 | 1.44 | 1.44 | +0.02 (+1.41%) | 3,452,000 |
12 Oct 2023 | USD | 1.6 | 1.6 | 1.32 | 1.42 | 1.42 | -0.23 (-13.94%) | 4,995,700 |
11 Oct 2023 | USD | 1.78 | 1.92 | 1.57 | 1.65 | 1.65 | -0.11 (-6.25%) | 4,875,600 |
10 Oct 2023 | USD | 1.7 | 1.95 | 1.65 | 1.76 | 1.76 | +0.04 (+2.33%) | 6,116,000 |
9 Oct 2023 | USD | 1.8 | 1.96 | 1.6 | 1.72 | 1.72 | -0.28 (-14.00%) | 4,370,700 |
6 Oct 2023 | USD | 2.08 | 2.23 | 1.72 | 2 | 2 | -0.08 (-3.85%) | 8,994,900 |
5 Oct 2023 | USD | 2.76 | 2.8 | 2.06 | 2.08 | 2.08 | -0.21 (-9.17%) | 16,710,100 |
4 Oct 2023 | USD | 1.91 | 2.697 | 1.82 | 2.29 | 2.29 | -0.2 (-8.03%) | 20,020,800 |
3 Oct 2023 | USD | 3.1 | 3.13 | 2.35 | 2.49 | 2.49 | -1.4 (-35.99%) | 19,895,200 |