Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2023 | USD | 1.52 | 1.543 | 1.47 | 1.536 | 1.536 | -0.074 (-4.60%) | 55,000 |
14 Nov 2023 | USD | 1.5 | 1.61 | 1.5 | 1.61 | 1.61 | +0.082 (+5.37%) | 21,400 |
13 Nov 2023 | USD | 1.53 | 1.55 | 1.528 | 1.528 | 1.528 | +0.063 (+4.30%) | 13,200 |
10 Nov 2023 | USD | 1.471 | 1.48 | 1.45 | 1.465 | 1.465 | +0.003 (+0.21%) | 21,400 |
9 Nov 2023 | USD | 1.53 | 1.53 | 1.45 | 1.462 | 1.462 | -0.128 (-8.05%) | 36,900 |
8 Nov 2023 | USD | 1.647 | 1.67 | 1.56 | 1.59 | 1.59 | -0.05 (-3.05%) | 5,100 |
7 Nov 2023 | USD | 1.69 | 1.69 | 1.615 | 1.64 | 1.64 | -0.05 (-2.96%) | 21,600 |
6 Nov 2023 | USD | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | -0.04 (-2.31%) | 3,000 |
3 Nov 2023 | USD | 1.618 | 1.75 | 1.6 | 1.73 | 1.73 | +0.118 (+7.32%) | 12,900 |
2 Nov 2023 | USD | 1.57 | 1.67 | 1.57 | 1.612 | 1.612 | +0.022 (+1.38%) | 15,500 |
1 Nov 2023 | USD | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | +0.02 (+1.27%) | 17,000 |
31 Oct 2023 | USD | 1.605 | 1.605 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 25,500 |
30 Oct 2023 | USD | 1.635 | 1.635 | 1.6 | 1.6 | 1.6 | -0.025 (-1.54%) | 22,400 |
27 Oct 2023 | USD | 1.67 | 1.67 | 1.615 | 1.625 | 1.625 | -0.035 (-2.11%) | 27,400 |
26 Oct 2023 | USD | 1.76 | 1.76 | 1.66 | 1.66 | 1.66 | -0.1 (-5.68%) | 47,600 |
25 Oct 2023 | USD | 1.831 | 1.85 | 1.715 | 1.76 | 1.76 | -0.128 (-6.78%) | 37,300 |
24 Oct 2023 | USD | 1.68 | 1.888 | 1.68 | 1.888 | 1.888 | +0.148 (+8.51%) | 11,600 |
23 Oct 2023 | USD | 1.76 | 1.77 | 1.664 | 1.74 | 1.74 | +0.033 (+1.93%) | 11,300 |
20 Oct 2023 | USD | 1.65 | 1.707 | 1.6 | 1.707 | 1.707 | +0.057 (+3.45%) | 25,000 |
19 Oct 2023 | USD | 1.76 | 1.76 | 1.628 | 1.65 | 1.65 | -0.1 (-5.71%) | 14,100 |
18 Oct 2023 | USD | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,000 |
17 Oct 2023 | USD | 1.785 | 1.82 | 1.75 | 1.8 | 1.8 | +0.03 (+1.69%) | 12,900 |
16 Oct 2023 | USD | 1.84 | 1.85 | 1.74 | 1.77 | 1.77 | -0.07 (-3.80%) | 44,400 |
13 Oct 2023 | USD | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 2,200 |
12 Oct 2023 | USD | 1.83 | 1.845 | 1.825 | 1.84 | 1.84 | -0.02 (-1.08%) | 6,200 |
11 Oct 2023 | USD | 1.89 | 1.902 | 1.854 | 1.86 | 1.86 | -0.01 (-0.53%) | 12,100 |
10 Oct 2023 | USD | 1.87 | 1.9 | 1.87 | 1.87 | 1.87 | -0.09 (-4.59%) | 5,300 |
9 Oct 2023 | USD | 1.872 | 1.96 | 1.82 | 1.96 | 1.96 | +0.08 (+4.26%) | 6,400 |
6 Oct 2023 | USD | 1.88 | 1.895 | 1.88 | 1.88 | 1.88 | +0.005 (+0.27%) | 3,300 |
5 Oct 2023 | USD | 1.903 | 1.903 | 1.853 | 1.875 | 1.875 | +0.025 (+1.35%) | 3,100 |