Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | USD | 1.81 | 1.83 | 1.68 | 1.69 | 1.69 | -0.11 (-6.11%) | 112,700 |
17 Nov 2023 | USD | 1.65 | 1.84 | 1.64 | 1.8 | 1.8 | +0.15 (+9.09%) | 273,700 |
16 Nov 2023 | USD | 1.65 | 1.72 | 1.59 | 1.65 | 1.65 | -0.03 (-1.79%) | 124,700 |
15 Nov 2023 | USD | 1.75 | 1.76 | 1.65 | 1.68 | 1.68 | -0.09 (-5.08%) | 144,300 |
14 Nov 2023 | USD | 1.5 | 1.77 | 1.5 | 1.77 | 1.77 | +0.26 (+17.22%) | 272,200 |
13 Nov 2023 | USD | 1.5 | 1.54 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 71,300 |
10 Nov 2023 | USD | 1.53 | 1.58 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 181,200 |
9 Nov 2023 | USD | 1.63 | 1.63 | 1.53 | 1.55 | 1.55 | -0.09 (-5.49%) | 109,900 |
8 Nov 2023 | USD | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | -0.02 (-1.20%) | 75,200 |
7 Nov 2023 | USD | 1.65 | 1.71 | 1.64 | 1.66 | 1.66 | +0.03 (+1.84%) | 109,200 |
6 Nov 2023 | USD | 1.7 | 1.73 | 1.6 | 1.63 | 1.63 | -0.09 (-5.23%) | 119,700 |
3 Nov 2023 | USD | 1.67 | 1.75 | 1.63 | 1.72 | 1.72 | +0.02 (+1.18%) | 105,400 |
2 Nov 2023 | USD | 1.63 | 1.72 | 1.62 | 1.7 | 1.7 | +0.07 (+4.29%) | 118,200 |
1 Nov 2023 | USD | 1.64 | 1.67 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 84,600 |
31 Oct 2023 | USD | 1.68 | 1.7 | 1.63 | 1.64 | 1.64 | -0.06 (-3.53%) | 123,400 |
30 Oct 2023 | USD | 1.6 | 1.72 | 1.58 | 1.7 | 1.7 | +0.12 (+7.59%) | 174,300 |
27 Oct 2023 | USD | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 65,200 |
26 Oct 2023 | USD | 1.61 | 1.62 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 76,600 |
25 Oct 2023 | USD | 1.56 | 1.63 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 86,600 |
24 Oct 2023 | USD | 1.59 | 1.63 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 55,900 |
23 Oct 2023 | USD | 1.68 | 1.68 | 1.55 | 1.57 | 1.57 | -0.09 (-5.42%) | 64,800 |
20 Oct 2023 | USD | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -0.05 (-2.92%) | 115,800 |
19 Oct 2023 | USD | 1.69 | 1.74 | 1.67 | 1.71 | 1.71 | +0.01 (+0.59%) | 73,100 |
18 Oct 2023 | USD | 1.68 | 1.74 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 60,400 |
17 Oct 2023 | USD | 1.68 | 1.78 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 137,200 |
16 Oct 2023 | USD | 1.57 | 1.74 | 1.57 | 1.69 | 1.69 | +0.11 (+6.96%) | 130,200 |
13 Oct 2023 | USD | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 63,100 |
12 Oct 2023 | USD | 1.63 | 1.64 | 1.56 | 1.57 | 1.57 | -0.06 (-3.68%) | 73,500 |
11 Oct 2023 | USD | 1.59 | 1.66 | 1.59 | 1.63 | 1.63 | +0.03 (+1.88%) | 66,400 |
10 Oct 2023 | USD | 1.49 | 1.68 | 1.49 | 1.6 | 1.6 | +0.1 (+6.67%) | 98,000 |