Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | USD | 1.83 | 1.84 | 1.642 | 1.69 | 1.69 | -0.14 (-7.65%) | 970,900 |
7 Nov 2023 | USD | 1.81 | 1.88 | 1.72 | 1.83 | 1.83 | +0.08 (+4.57%) | 1,076,000 |
6 Nov 2023 | USD | 1.83 | 1.87 | 1.69 | 1.75 | 1.75 | -0.08 (-4.37%) | 545,000 |
3 Nov 2023 | USD | 1.74 | 1.85 | 1.74 | 1.83 | 1.83 | +0.1 (+5.78%) | 709,000 |
2 Nov 2023 | USD | 1.58 | 1.74 | 1.57 | 1.73 | 1.73 | +0.2 (+13.07%) | 1,019,300 |
1 Nov 2023 | USD | 1.58 | 1.58 | 1.5 | 1.53 | 1.53 | -0.04 (-2.55%) | 466,600 |
31 Oct 2023 | USD | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -0.02 (-1.26%) | 801,900 |
30 Oct 2023 | USD | 1.65 | 1.67 | 1.59 | 1.59 | 1.59 | -0.05 (-3.05%) | 549,700 |
27 Oct 2023 | USD | 1.72 | 1.73 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 663,100 |
26 Oct 2023 | USD | 1.74 | 1.785 | 1.68 | 1.69 | 1.69 | -0.08 (-4.52%) | 591,700 |
25 Oct 2023 | USD | 1.72 | 1.79 | 1.71 | 1.77 | 1.77 | +0.03 (+1.72%) | 646,400 |
24 Oct 2023 | USD | 1.73 | 1.818 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 536,800 |
23 Oct 2023 | USD | 1.75 | 1.77 | 1.69 | 1.73 | 1.73 | -0.06 (-3.35%) | 436,900 |
20 Oct 2023 | USD | 1.72 | 1.79 | 1.7 | 1.79 | 1.79 | +0.06 (+3.47%) | 466,400 |
19 Oct 2023 | USD | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -0.08 (-4.42%) | 596,000 |
18 Oct 2023 | USD | 1.9 | 1.9 | 1.81 | 1.81 | 1.81 | -0.11 (-5.73%) | 463,200 |
17 Oct 2023 | USD | 1.86 | 1.93 | 1.85 | 1.92 | 1.92 | +0.05 (+2.67%) | 263,700 |
16 Oct 2023 | USD | 1.84 | 1.91 | 1.83 | 1.87 | 1.87 | +0.05 (+2.75%) | 527,300 |
13 Oct 2023 | USD | 1.84 | 1.88 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 389,800 |
12 Oct 2023 | USD | 1.95 | 1.95 | 1.84 | 1.86 | 1.86 | -0.08 (-4.12%) | 395,700 |
11 Oct 2023 | USD | 1.95 | 1.988 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 502,100 |
10 Oct 2023 | USD | 1.85 | 2 | 1.85 | 1.97 | 1.97 | +0.13 (+7.07%) | 1,103,700 |
9 Oct 2023 | USD | 1.86 | 1.86 | 1.79 | 1.84 | 1.84 | -0.04 (-2.13%) | 220,000 |
6 Oct 2023 | USD | 1.77 | 1.88 | 1.76 | 1.88 | 1.88 | +0.08 (+4.44%) | 567,300 |
5 Oct 2023 | USD | 1.78 | 1.8 | 1.73 | 1.8 | 1.8 | 0.0 (0.0%) | 530,000 |
4 Oct 2023 | USD | 1.75 | 1.81 | 1.72 | 1.8 | 1.8 | +0.05 (+2.86%) | 488,200 |
3 Oct 2023 | USD | 1.81 | 1.82 | 1.75 | 1.75 | 1.75 | -0.07 (-3.85%) | 765,400 |
2 Oct 2023 | USD | 1.905 | 1.905 | 1.81 | 1.82 | 1.82 | -0.09 (-4.71%) | 890,000 |
29 Sep 2023 | USD | 1.91 | 1.99 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 418,800 |
28 Sep 2023 | USD | 1.9 | 1.93 | 1.86 | 1.91 | 1.91 | -0.02 (-1.04%) | 2,244,200 |