Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 6,200 |
22 Nov 2023 | USD | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 65,900 |
21 Nov 2023 | USD | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 21,600 |
20 Nov 2023 | USD | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | +0.03 (+2.65%) | 225,500 |
17 Nov 2023 | USD | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 112,600 |
16 Nov 2023 | USD | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.02 (-1.74%) | 105,800 |
15 Nov 2023 | USD | 1.09 | 1.17 | 1.09 | 1.15 | 1.15 | +0.01 (+0.88%) | 104,400 |
14 Nov 2023 | USD | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 119,700 |
13 Nov 2023 | USD | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 88,700 |
10 Nov 2023 | USD | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | +0.01 (+0.86%) | 91,800 |
9 Nov 2023 | USD | 1.17 | 1.17 | 1.11 | 1.16 | 1.16 | -0.01 (-0.85%) | 44,500 |
8 Nov 2023 | USD | 1.14 | 1.18 | 1.11 | 1.17 | 1.17 | +0.02 (+1.74%) | 283,500 |
7 Nov 2023 | USD | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 59,600 |
6 Nov 2023 | USD | 1.24 | 1.24 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 64,700 |
3 Nov 2023 | USD | 1.15 | 1.3 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 100,500 |
2 Nov 2023 | USD | 1.18 | 1.2 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 39,200 |
1 Nov 2023 | USD | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | 0.0 (0.0%) | 65,800 |
31 Oct 2023 | USD | 1.17 | 1.19 | 1.15 | 1.19 | 1.19 | +0.05 (+4.39%) | 27,400 |
30 Oct 2023 | USD | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 1,420,900 |
27 Oct 2023 | USD | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | +0.03 (+2.65%) | 57,800 |
26 Oct 2023 | USD | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 400 |
25 Oct 2023 | USD | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 70,600 |
24 Oct 2023 | USD | 1.16 | 1.17 | 1.07 | 1.16 | 1.16 | +0.02 (+1.75%) | 816,300 |
23 Oct 2023 | USD | 1.14 | 1.18 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 38,300 |
20 Oct 2023 | USD | 1.22 | 1.22 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 2,109,800 |
19 Oct 2023 | USD | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 129,300 |
18 Oct 2023 | USD | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 288,800 |
17 Oct 2023 | USD | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 34,400 |
16 Oct 2023 | USD | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 205,400 |
13 Oct 2023 | USD | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,253,600 |