Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 1.28 | 1.34 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 170,500 |
21 Nov 2023 | USD | 1.33 | 1.339 | 1.265 | 1.28 | 1.28 | -0.04 (-3.03%) | 262,100 |
20 Nov 2023 | USD | 1.32 | 1.365 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 124,300 |
17 Nov 2023 | USD | 1.3 | 1.37 | 1.291 | 1.32 | 1.32 | +0.02 (+1.54%) | 187,400 |
16 Nov 2023 | USD | 1.34 | 1.37 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 231,600 |
15 Nov 2023 | USD | 1.42 | 1.42 | 1.33 | 1.35 | 1.35 | -0.05 (-3.57%) | 389,800 |
14 Nov 2023 | USD | 1.43 | 1.44 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 192,000 |
13 Nov 2023 | USD | 1.4 | 1.45 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 229,300 |
10 Nov 2023 | USD | 1.4 | 1.42 | 1.381 | 1.41 | 1.41 | 0.0 (0.0%) | 388,800 |
9 Nov 2023 | USD | 1.38 | 1.43 | 1.35 | 1.41 | 1.41 | +0.03 (+2.17%) | 523,000 |
8 Nov 2023 | USD | 1.33 | 1.38 | 1.3 | 1.38 | 1.38 | +0.05 (+3.76%) | 353,200 |
7 Nov 2023 | USD | 1.28 | 1.34 | 1.27 | 1.33 | 1.33 | +0.03 (+2.31%) | 364,700 |
6 Nov 2023 | USD | 1.22 | 1.3 | 1.21 | 1.3 | 1.3 | +0.11 (+9.24%) | 546,000 |
3 Nov 2023 | USD | 1.16 | 1.19 | 1.14 | 1.19 | 1.19 | +0.03 (+2.59%) | 532,500 |
2 Nov 2023 | USD | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 378,200 |
1 Nov 2023 | USD | 1.14 | 1.15 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 350,100 |
31 Oct 2023 | USD | 1.18 | 1.22 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 643,600 |
30 Oct 2023 | USD | 1.19 | 1.209 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,487,400 |
27 Oct 2023 | USD | 1.2 | 1.21 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 200,500 |
26 Oct 2023 | USD | 1.24 | 1.24 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 137,300 |
25 Oct 2023 | USD | 1.24 | 1.285 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 322,100 |
24 Oct 2023 | USD | 1.23 | 1.26 | 1.205 | 1.26 | 1.26 | +0.06 (+5%) | 404,700 |
23 Oct 2023 | USD | 1.21 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 596,900 |
20 Oct 2023 | USD | 1.2 | 1.218 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 244,100 |
19 Oct 2023 | USD | 1.21 | 1.24 | 1.195 | 1.22 | 1.22 | +0.02 (+1.67%) | 260,800 |
18 Oct 2023 | USD | 1.18 | 1.23 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 374,100 |
17 Oct 2023 | USD | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 365,500 |
16 Oct 2023 | USD | 1.2 | 1.2 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 462,800 |
13 Oct 2023 | USD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 317,000 |
12 Oct 2023 | USD | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 338,400 |