Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 1.12 | 1.13 | 1 | 1.064 | 7.448 | -0.046 (-4.14%) | 180,600 |
15 Nov 2023 | USD | 1.18 | 1.22 | 1.03 | 1.11 | 7.77 | -0.077 (-6.49%) | 131,600 |
14 Nov 2023 | USD | 1.214 | 1.252 | 1.1 | 1.187 | 8.309 | +0.007 (+0.59%) | 124,900 |
13 Nov 2023 | USD | 1.21 | 1.27 | 1.15 | 1.18 | 8.26 | -0.08 (-6.35%) | 112,600 |
10 Nov 2023 | USD | 1.3 | 1.308 | 1.15 | 1.26 | 8.82 | -0.01 (-0.79%) | 130,600 |
9 Nov 2023 | USD | 1.24 | 1.48 | 1.11 | 1.27 | 8.89 | +0.045 (+3.67%) | 821,000 |
8 Nov 2023 | USD | 1.22 | 1.35 | 1.2 | 1.225 | 8.575 | +0.005 (+0.41%) | 179,700 |
7 Nov 2023 | USD | 1.28 | 1.29 | 1.16 | 1.22 | 8.54 | +0.01 (+0.83%) | 71,500 |
6 Nov 2023 | USD | 1.17 | 1.248 | 1.17 | 1.21 | 8.47 | 0.0 (0.0%) | 39,000 |
3 Nov 2023 | USD | 1.26 | 1.26 | 1.163 | 1.21 | 8.47 | -0.01 (-0.82%) | 36,900 |
2 Nov 2023 | USD | 1.22 | 1.26 | 1.18 | 1.22 | 8.54 | +0.02 (+1.67%) | 27,400 |
1 Nov 2023 | USD | 1.17 | 1.28 | 1.16 | 1.2 | 8.4 | -0.02 (-1.64%) | 31,200 |
31 Oct 2023 | USD | 1.14 | 1.28 | 1.14 | 1.22 | 8.54 | +0.06 (+5.17%) | 21,100 |
30 Oct 2023 | USD | 1.19 | 1.26 | 1.12 | 1.16 | 8.12 | +0.02 (+1.75%) | 27,300 |
27 Oct 2023 | USD | 1.199 | 1.199 | 1.11 | 1.14 | 7.98 | +0.01 (+0.88%) | 29,900 |
26 Oct 2023 | USD | 1.11 | 1.191 | 1.03 | 1.13 | 7.91 | +0.055 (+5.12%) | 52,200 |
25 Oct 2023 | USD | 1.09 | 1.17 | 1.04 | 1.075 | 7.525 | -0.015 (-1.38%) | 40,000 |
24 Oct 2023 | USD | 1.09 | 1.2 | 1.07 | 1.09 | 7.63 | -0.015 (-1.36%) | 53,200 |
23 Oct 2023 | USD | 1.13 | 1.169 | 1.08 | 1.105 | 7.735 | -0.045 (-3.91%) | 37,400 |
20 Oct 2023 | USD | 1.24 | 1.24 | 1.14 | 1.15 | 8.05 | -0.05 (-4.17%) | 63,700 |
19 Oct 2023 | USD | 1.23 | 1.32 | 1.05 | 1.2 | 8.4 | -0.01 (-0.83%) | 192,600 |
18 Oct 2023 | USD | 1.25 | 1.25 | 1.12 | 1.21 | 8.47 | -0.07 (-5.47%) | 159,500 |
17 Oct 2023 | USD | 1.49 | 1.57 | 1.26 | 1.28 | 8.96 | -0.21 (-14.09%) | 734,100 |
16 Oct 2023 | USD | 1.502 | 1.549 | 1.465 | 1.49 | 10.43 | 0.0 (0.0%) | 13,500 |
13 Oct 2023 | USD | 1.47 | 1.58 | 1.47 | 1.49 | 10.43 | -0.01 (-0.67%) | 12,600 |
12 Oct 2023 | USD | 1.547 | 1.7 | 1.47 | 1.5 | 10.5 | 0.0 (0.0%) | 29,800 |
11 Oct 2023 | USD | 1.51 | 1.59 | 1.455 | 1.5 | 10.5 | -0.015 (-0.99%) | 46,800 |
10 Oct 2023 | USD | 1.51 | 1.6 | 1.43 | 1.515 | 10.605 | -0.045 (-2.88%) | 108,300 |
9 Oct 2023 | USD | 1.53 | 1.7 | 1.53 | 1.56 | 10.92 | -0.01 (-0.64%) | 15,000 |
6 Oct 2023 | USD | 1.65 | 1.679 | 1.46 | 1.57 | 10.99 | -0.11 (-6.55%) | 52,300 |