Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 6,700 |
20 Nov 2023 | USD | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 14,700 |
17 Nov 2023 | USD | 1.12 | 1.12 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 6,700 |
16 Nov 2023 | USD | 1.09 | 1.12 | 1.09 | 1.11 | 1.11 | +0.02 (+1.83%) | 3,800 |
15 Nov 2023 | USD | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 5,800 |
14 Nov 2023 | USD | 1.16 | 1.16 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 3,200 |
13 Nov 2023 | USD | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 12,900 |
10 Nov 2023 | USD | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 6,300 |
9 Nov 2023 | USD | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 4,500 |
8 Nov 2023 | USD | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 9,600 |
7 Nov 2023 | USD | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 6,400 |
6 Nov 2023 | USD | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 4,800 |
3 Nov 2023 | USD | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 9,200 |
2 Nov 2023 | USD | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 2,100 |
1 Nov 2023 | USD | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 4,500 |
31 Oct 2023 | USD | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 9,400 |
30 Oct 2023 | USD | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | +0.01 (+0.88%) | 7,600 |
27 Oct 2023 | USD | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 8,600 |
26 Oct 2023 | USD | 1.13 | 1.2 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 14,300 |
25 Oct 2023 | USD | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 14,700 |
24 Oct 2023 | USD | 1.16 | 1.2 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 19,700 |
23 Oct 2023 | USD | 1.24 | 1.26 | 1.16 | 1.16 | 1.16 | -0.09 (-7.20%) | 50,200 |
20 Oct 2023 | USD | 1.39 | 1.39 | 1.22 | 1.25 | 1.25 | -0.12 (-8.76%) | 35,600 |
19 Oct 2023 | USD | 1.27 | 1.4 | 1.22 | 1.37 | 1.37 | +0.07 (+5.38%) | 57,500 |
18 Oct 2023 | USD | 1.25 | 1.35 | 1.2 | 1.3 | 1.3 | +0.04 (+3.17%) | 109,100 |
17 Oct 2023 | USD | 1.22 | 1.29 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 9,900 |
16 Oct 2023 | USD | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | -0.05 (-3.94%) | 42,700 |
13 Oct 2023 | USD | 1.18 | 1.3 | 1.15 | 1.27 | 1.27 | +0.12 (+10.43%) | 77,400 |
12 Oct 2023 | USD | 1.17 | 1.2 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 6,000 |
11 Oct 2023 | USD | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 8,200 |