Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.01 | 1.07 | 0.98 | 1.05 | 1.05 | -0.02 (-1.87%) | 9,700 |
24 Nov 2023 | USD | 0.98 | 1.07 | 0.968 | 1.07 | 1.07 | +0.055 (+5.42%) | 5,600 |
22 Nov 2023 | USD | 1.05 | 1.06 | 0.96 | 1.015 | 1.015 | -0.045 (-4.25%) | 11,300 |
21 Nov 2023 | USD | 1.02 | 1.09 | 1.01 | 1.06 | 1.06 | +0.05 (+4.95%) | 9,800 |
20 Nov 2023 | USD | 1.06 | 1.09 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 15,500 |
17 Nov 2023 | USD | 1.05 | 1.14 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 17,000 |
16 Nov 2023 | USD | 1.01 | 1.1 | 0.96 | 1.04 | 1.04 | 0.0 (0.0%) | 40,000 |
15 Nov 2023 | USD | 1.02 | 1.19 | 0.928 | 1.04 | 1.04 | 0.0 (0.0%) | 40,200 |
14 Nov 2023 | USD | 0.91 | 1.04 | 0.91 | 1.04 | 1.04 | +0.05 (+5.05%) | 39,900 |
13 Nov 2023 | USD | 1.06 | 1.13 | 0.855 | 0.99 | 0.99 | -0.05 (-4.81%) | 57,600 |
10 Nov 2023 | USD | 1.1 | 1.1 | 0.978 | 1.04 | 1.04 | +0.07 (+7.22%) | 37,600 |
9 Nov 2023 | USD | 1.151 | 1.151 | 0.97 | 0.97 | 0.97 | -0.13 (-11.82%) | 25,100 |
8 Nov 2023 | USD | 1.18 | 1.182 | 1.04 | 1.1 | 1.1 | -0.05 (-4.35%) | 28,200 |
7 Nov 2023 | USD | 1.44 | 1.44 | 1.075 | 1.15 | 1.15 | -0.13 (-10.16%) | 122,900 |
6 Nov 2023 | USD | 1.45 | 1.46 | 1.16 | 1.28 | 1.28 | -0.17 (-11.72%) | 79,400 |
3 Nov 2023 | USD | 1.4 | 1.495 | 1.29 | 1.45 | 1.45 | +0.04 (+2.84%) | 23,000 |
2 Nov 2023 | USD | 1.46 | 1.53 | 1.31 | 1.41 | 1.41 | -0.02 (-1.40%) | 25,400 |
1 Nov 2023 | USD | 1.6 | 1.6 | 1.35 | 1.43 | 1.43 | -0.07 (-4.67%) | 23,700 |
31 Oct 2023 | USD | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.05 (+3.45%) | 5,600 |
30 Oct 2023 | USD | 1.45 | 1.46 | 1.357 | 1.45 | 1.45 | +0.063 (+4.54%) | 4,000 |
27 Oct 2023 | USD | 1.46 | 1.46 | 1.36 | 1.387 | 1.387 | +0.017 (+1.24%) | 13,700 |
26 Oct 2023 | USD | 1.459 | 1.48 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 10,100 |
25 Oct 2023 | USD | 1.45 | 1.5 | 1.38 | 1.38 | 1.38 | -0.05 (-3.50%) | 11,100 |
24 Oct 2023 | USD | 1.47 | 1.5 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 36,600 |
23 Oct 2023 | USD | 1.66 | 1.66 | 1.38 | 1.39 | 1.39 | -0.18 (-11.46%) | 132,200 |
20 Oct 2023 | USD | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 65,500 |
19 Oct 2023 | USD | 1.8 | 1.89 | 1.5 | 1.6 | 1.6 | -0.1 (-5.88%) | 36,500 |
18 Oct 2023 | USD | 1.81 | 1.84 | 1.7 | 1.7 | 1.7 | -0.09 (-5.03%) | 12,000 |
17 Oct 2023 | USD | 1.78 | 1.8 | 1.67 | 1.79 | 1.79 | +0.13 (+7.83%) | 8,400 |
16 Oct 2023 | USD | 1.67 | 1.804 | 1.66 | 1.66 | 1.66 | -0.05 (-2.92%) | 16,700 |