Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | USD | 1.16 | 1.17 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 240,900 |
9 Nov 2023 | USD | 1.2 | 1.22 | 1.15 | 1.15 | 1.15 | -0.07 (-5.74%) | 159,900 |
8 Nov 2023 | USD | 1.25 | 1.29 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 85,400 |
7 Nov 2023 | USD | 1.3 | 1.3 | 1.224 | 1.25 | 1.25 | -0.03 (-2.34%) | 88,100 |
6 Nov 2023 | USD | 1.31 | 1.32 | 1.26 | 1.28 | 1.28 | -0.02 (-1.54%) | 69,300 |
3 Nov 2023 | USD | 1.3 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 157,700 |
2 Nov 2023 | USD | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | +0.06 (+4.88%) | 147,400 |
1 Nov 2023 | USD | 1.32 | 1.32 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 132,600 |
31 Oct 2023 | USD | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 53,100 |
30 Oct 2023 | USD | 1.18 | 1.27 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 46,600 |
27 Oct 2023 | USD | 1.22 | 1.25 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 115,100 |
26 Oct 2023 | USD | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 128,800 |
25 Oct 2023 | USD | 1.23 | 1.258 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 67,100 |
24 Oct 2023 | USD | 1.25 | 1.276 | 1.21 | 1.23 | 1.23 | -0.02 (-1.60%) | 113,900 |
23 Oct 2023 | USD | 1.34 | 1.34 | 1.231 | 1.25 | 1.25 | -0.06 (-4.58%) | 161,900 |
20 Oct 2023 | USD | 1.31 | 1.355 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 100,000 |
19 Oct 2023 | USD | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 226,200 |
18 Oct 2023 | USD | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -0.045 (-3.27%) | 84,200 |
17 Oct 2023 | USD | 1.39 | 1.407 | 1.35 | 1.375 | 1.375 | -0.025 (-1.79%) | 112,100 |
16 Oct 2023 | USD | 1.42 | 1.432 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 105,200 |
13 Oct 2023 | USD | 1.4 | 1.42 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 143,600 |
12 Oct 2023 | USD | 1.42 | 1.43 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 133,100 |
11 Oct 2023 | USD | 1.43 | 1.449 | 1.4 | 1.42 | 1.42 | +0.005 (+0.35%) | 117,500 |
10 Oct 2023 | USD | 1.45 | 1.51 | 1.4 | 1.415 | 1.415 | -0.035 (-2.41%) | 112,900 |
9 Oct 2023 | USD | 1.45 | 1.458 | 1.39 | 1.45 | 1.45 | 0.0 (0.0%) | 146,500 |
6 Oct 2023 | USD | 1.48 | 1.485 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 82,900 |
5 Oct 2023 | USD | 1.45 | 1.5 | 1.43 | 1.49 | 1.49 | +0.04 (+2.76%) | 131,100 |
4 Oct 2023 | USD | 1.44 | 1.46 | 1.385 | 1.45 | 1.45 | +0.07 (+5.07%) | 129,400 |
3 Oct 2023 | USD | 1.51 | 1.54 | 1.36 | 1.38 | 1.38 | -0.13 (-8.61%) | 297,900 |
2 Oct 2023 | USD | 1.57 | 1.61 | 1.5 | 1.51 | 1.51 | -0.07 (-4.43%) | 237,900 |