Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.095 | 1.161 | 1.06 | 1.1 | 1.1 | -0.01 (-0.90%) | 40,500 |
24 Nov 2023 | USD | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 20,800 |
22 Nov 2023 | USD | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 22,400 |
21 Nov 2023 | USD | 1.07 | 1.07 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 22,000 |
20 Nov 2023 | USD | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | -0.012 (-1.11%) | 37,700 |
17 Nov 2023 | USD | 1.02 | 1.1 | 1.01 | 1.082 | 1.082 | +0.042 (+4.04%) | 54,600 |
16 Nov 2023 | USD | 1.06 | 1.066 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 25,500 |
15 Nov 2023 | USD | 1.08 | 1.102 | 0.99 | 1.03 | 1.03 | -0.09 (-8.04%) | 149,000 |
14 Nov 2023 | USD | 1.2 | 1.24 | 1.03 | 1.12 | 1.12 | -0.01 (-0.88%) | 802,700 |
13 Nov 2023 | USD | 1.11 | 1.2 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 55,600 |
10 Nov 2023 | USD | 1.15 | 1.15 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 37,200 |
9 Nov 2023 | USD | 1.2 | 1.23 | 1.1 | 1.15 | 1.15 | -0.08 (-6.50%) | 73,200 |
8 Nov 2023 | USD | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | +0.05 (+4.24%) | 40,400 |
7 Nov 2023 | USD | 1.22 | 1.25 | 1.152 | 1.18 | 1.18 | -0.04 (-3.28%) | 50,700 |
6 Nov 2023 | USD | 1.26 | 1.28 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 46,800 |
3 Nov 2023 | USD | 1.23 | 1.27 | 1.163 | 1.25 | 1.25 | +0.03 (+2.46%) | 57,800 |
2 Nov 2023 | USD | 1.2 | 1.228 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 19,100 |
1 Nov 2023 | USD | 1.25 | 1.25 | 1.17 | 1.2 | 1.2 | -0.015 (-1.23%) | 39,700 |
31 Oct 2023 | USD | 1.23 | 1.25 | 1.18 | 1.215 | 1.215 | +0.015 (+1.25%) | 34,700 |
30 Oct 2023 | USD | 1.25 | 1.25 | 1.12 | 1.2 | 1.2 | +0.04 (+3.45%) | 75,400 |
27 Oct 2023 | USD | 1.27 | 1.27 | 1.12 | 1.16 | 1.16 | -0.09 (-7.20%) | 72,000 |
26 Oct 2023 | USD | 1.41 | 1.41 | 1.25 | 1.25 | 1.25 | -0.15 (-10.71%) | 48,000 |
25 Oct 2023 | USD | 1.3 | 1.4 | 1.28 | 1.4 | 1.4 | +0.1 (+7.69%) | 24,200 |
24 Oct 2023 | USD | 1.25 | 1.325 | 1.25 | 1.3 | 1.3 | -0.02 (-1.52%) | 50,200 |
23 Oct 2023 | USD | 1.3 | 1.32 | 1.25 | 1.32 | 1.32 | -0.01 (-0.75%) | 15,000 |
20 Oct 2023 | USD | 1.31 | 1.4 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 62,100 |
19 Oct 2023 | USD | 1.37 | 1.37 | 1.315 | 1.34 | 1.34 | -0.02 (-1.47%) | 25,300 |
18 Oct 2023 | USD | 1.38 | 1.43 | 1.32 | 1.36 | 1.36 | -0.03 (-2.16%) | 37,400 |
17 Oct 2023 | USD | 1.35 | 1.453 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 27,500 |
16 Oct 2023 | USD | 1.381 | 1.4 | 1.32 | 1.39 | 1.39 | +0.01 (+0.72%) | 72,400 |