Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | USD | 1.27 | 1.29 | 0.906 | 1.03 | 1.03 | -0.28 (-21.37%) | 520,700 |
9 Nov 2023 | USD | 1.24 | 1.44 | 1.24 | 1.31 | 1.31 | +0.05 (+3.97%) | 113,700 |
8 Nov 2023 | USD | 1.31 | 1.33 | 1.2 | 1.26 | 1.26 | -0.02 (-1.56%) | 92,100 |
7 Nov 2023 | USD | 1.36 | 1.36 | 1.25 | 1.28 | 1.28 | -0.05 (-3.76%) | 81,600 |
6 Nov 2023 | USD | 1.43 | 1.43 | 1.26 | 1.33 | 1.33 | -0.02 (-1.48%) | 130,300 |
3 Nov 2023 | USD | 1.25 | 1.39 | 1.24 | 1.35 | 1.35 | +0.11 (+8.87%) | 166,100 |
2 Nov 2023 | USD | 1.26 | 1.34 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 303,200 |
1 Nov 2023 | USD | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 149,500 |
31 Oct 2023 | USD | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 151,500 |
30 Oct 2023 | USD | 1.17 | 1.27 | 1.15 | 1.26 | 1.26 | +0.09 (+7.69%) | 220,500 |
27 Oct 2023 | USD | 1.25 | 1.29 | 1.09 | 1.17 | 1.17 | -0.05 (-4.10%) | 567,100 |
26 Oct 2023 | USD | 1.68 | 1.68 | 1.185 | 1.22 | 1.22 | -0.49 (-28.65%) | 895,500 |
25 Oct 2023 | USD | 1.73 | 1.81 | 1.67 | 1.71 | 1.71 | -0.05 (-2.84%) | 33,600 |
24 Oct 2023 | USD | 1.7 | 1.775 | 1.61 | 1.76 | 1.76 | +0.07 (+4.14%) | 82,300 |
23 Oct 2023 | USD | 1.85 | 1.85 | 1.68 | 1.69 | 1.69 | -0.19 (-10.11%) | 77,400 |
20 Oct 2023 | USD | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 36,500 |
19 Oct 2023 | USD | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 34,000 |
18 Oct 2023 | USD | 1.97 | 1.99 | 1.85 | 1.89 | 1.89 | -0.08 (-4.06%) | 30,800 |
17 Oct 2023 | USD | 1.85 | 2.07 | 1.85 | 1.97 | 1.97 | +0.19 (+10.67%) | 241,700 |
16 Oct 2023 | USD | 1.77 | 1.9 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 271,100 |
13 Oct 2023 | USD | 1.84 | 1.9 | 1.75 | 1.77 | 1.77 | -0.13 (-6.84%) | 104,100 |
12 Oct 2023 | USD | 1.95 | 1.95 | 1.85 | 1.9 | 1.9 | -0.05 (-2.56%) | 96,200 |
11 Oct 2023 | USD | 2 | 2.065 | 1.92 | 1.95 | 1.95 | -0.01 (-0.51%) | 65,200 |
10 Oct 2023 | USD | 1.9 | 2.1 | 1.89 | 1.96 | 1.96 | -0.01 (-0.51%) | 121,400 |
9 Oct 2023 | USD | 1.93 | 1.98 | 1.84 | 1.97 | 1.97 | +0.04 (+2.07%) | 101,500 |
6 Oct 2023 | USD | 1.9 | 1.95 | 1.86 | 1.93 | 1.93 | +0.03 (+1.58%) | 44,300 |
5 Oct 2023 | USD | 1.81 | 1.92 | 1.78 | 1.9 | 1.9 | +0.07 (+3.83%) | 57,800 |
4 Oct 2023 | USD | 1.9 | 1.9 | 1.7 | 1.83 | 1.83 | -0.08 (-4.19%) | 187,700 |
3 Oct 2023 | USD | 1.99 | 1.99 | 1.8 | 1.91 | 1.91 | -0.08 (-4.02%) | 144,500 |
2 Oct 2023 | USD | 2.07 | 2.07 | 1.98 | 1.99 | 1.99 | -0.06 (-2.93%) | 39,200 |