Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.06 | 1.18 | 1.06 | 1.16 | 1.16 | -0.03 (-2.52%) | 13,100 |
20 Nov 2023 | USD | 1.09 | 1.21 | 1.09 | 1.19 | 1.19 | +0.13 (+12.26%) | 16,000 |
17 Nov 2023 | USD | 1.046 | 1.06 | 1.023 | 1.06 | 1.06 | 0.0 (0.0%) | 22,100 |
16 Nov 2023 | USD | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | -0.02 (-1.85%) | 12,900 |
15 Nov 2023 | USD | 1.17 | 1.2 | 1.03 | 1.08 | 1.08 | -0.07 (-6.09%) | 43,100 |
14 Nov 2023 | USD | 1.07 | 1.19 | 1.04 | 1.15 | 1.15 | +0.157 (+15.81%) | 18,800 |
13 Nov 2023 | USD | 0.993 | 0.993 | 0.993 | 0.993 | 0.993 | 0.0 (0.0%) | 0 |
10 Nov 2023 | USD | 0.973 | 1.04 | 0.965 | 0.993 | 0.993 | +0.028 (+2.90%) | 4,000 |
9 Nov 2023 | USD | 1.13 | 1.15 | 0.944 | 0.965 | 0.965 | -0.185 (-16.09%) | 38,300 |
8 Nov 2023 | USD | 1.2 | 1.2 | 1.12 | 1.15 | 1.15 | -0.14 (-10.85%) | 33,000 |
7 Nov 2023 | USD | 0.995 | 1.347 | 0.995 | 1.29 | 1.29 | +0.291 (+29.13%) | 63,800 |
6 Nov 2023 | USD | 1.04 | 1.09 | 0.999 | 0.999 | 0.999 | -0.021 (-2.06%) | 16,800 |
3 Nov 2023 | USD | 0.95 | 1.098 | 0.95 | 1.02 | 1.02 | +0.05 (+5.15%) | 14,000 |
2 Nov 2023 | USD | 1 | 1 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 26,400 |
1 Nov 2023 | USD | 0.95 | 1.048 | 0.95 | 0.98 | 0.98 | -0.05 (-4.85%) | 7,400 |
31 Oct 2023 | USD | 1 | 1.06 | 0.95 | 1.03 | 1.03 | +0.03 (+3%) | 10,700 |
30 Oct 2023 | USD | 0.934 | 1.017 | 0.928 | 1 | 1 | +0.042 (+4.38%) | 20,700 |
27 Oct 2023 | USD | 0.96 | 1.03 | 0.958 | 0.958 | 0.958 | +0.018 (+1.91%) | 39,400 |
26 Oct 2023 | USD | 1.2 | 1.266 | 0.855 | 0.94 | 0.94 | -0.38 (-28.79%) | 204,100 |
25 Oct 2023 | USD | 1.49 | 1.52 | 1.27 | 1.32 | 1.32 | -0.38 (-22.35%) | 123,800 |
24 Oct 2023 | USD | 1.41 | 1.89 | 1.277 | 1.7 | 1.7 | +0.28 (+19.72%) | 451,800 |
23 Oct 2023 | USD | 1.1 | 1.7 | 1.1 | 1.42 | 1.42 | +0.31 (+27.93%) | 941,800 |
20 Oct 2023 | USD | 1.14 | 1.22 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 10,200 |
19 Oct 2023 | USD | 1.15 | 1.21 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 5,900 |
18 Oct 2023 | USD | 1.28 | 1.32 | 1.16 | 1.16 | 1.16 | -0.13 (-10.08%) | 8,300 |
17 Oct 2023 | USD | 1.25 | 1.34 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 11,700 |
16 Oct 2023 | USD | 1.3 | 1.3 | 1.15 | 1.25 | 1.25 | -0.06 (-4.58%) | 27,000 |
13 Oct 2023 | USD | 1.378 | 1.378 | 1.29 | 1.31 | 1.31 | +0.03 (+2.34%) | 8,100 |
12 Oct 2023 | USD | 1.27 | 1.36 | 1.26 | 1.28 | 1.28 | +0.03 (+2.40%) | 30,200 |
11 Oct 2023 | USD | 1.356 | 1.38 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 13,200 |