Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 677,700 |
15 Nov 2023 | USD | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | +0.08 (+6.45%) | 1,823,200 |
14 Nov 2023 | USD | 1.13 | 1.28 | 1.13 | 1.24 | 1.24 | +0.15 (+13.76%) | 1,418,000 |
13 Nov 2023 | USD | 1.1 | 1.11 | 1.02 | 1.09 | 1.09 | +0.01 (+0.93%) | 1,424,000 |
10 Nov 2023 | USD | 1.23 | 1.23 | 1.08 | 1.08 | 1.08 | -0.12 (-10.00%) | 1,034,900 |
9 Nov 2023 | USD | 1.31 | 1.34 | 1.16 | 1.2 | 1.2 | -0.09 (-6.98%) | 943,900 |
8 Nov 2023 | USD | 1.43 | 1.43 | 1.27 | 1.29 | 1.29 | -0.12 (-8.51%) | 1,014,900 |
7 Nov 2023 | USD | 1.42 | 1.49 | 1.25 | 1.41 | 1.41 | +0.03 (+2.17%) | 1,279,000 |
6 Nov 2023 | USD | 1.61 | 1.61 | 1.36 | 1.38 | 1.38 | -0.22 (-13.75%) | 1,375,500 |
3 Nov 2023 | USD | 1.47 | 1.71 | 1.44 | 1.6 | 1.6 | +0.19 (+13.48%) | 1,239,000 |
2 Nov 2023 | USD | 1.4 | 1.49 | 1.35 | 1.41 | 1.41 | +0.06 (+4.44%) | 1,202,900 |
1 Nov 2023 | USD | 1.39 | 1.39 | 1.27 | 1.35 | 1.35 | -0.03 (-2.17%) | 675,800 |
31 Oct 2023 | USD | 1.29 | 1.41 | 1.29 | 1.38 | 1.38 | +0.08 (+6.15%) | 731,200 |
30 Oct 2023 | USD | 1.27 | 1.32 | 1.2 | 1.3 | 1.3 | +0.06 (+4.84%) | 574,700 |
27 Oct 2023 | USD | 1.3 | 1.31 | 1.18 | 1.24 | 1.24 | -0.05 (-3.88%) | 1,110,400 |
26 Oct 2023 | USD | 1.35 | 1.38 | 1.25 | 1.29 | 1.29 | -0.09 (-6.52%) | 1,371,700 |
25 Oct 2023 | USD | 1.47 | 1.47 | 1.35 | 1.38 | 1.38 | -0.11 (-7.38%) | 553,900 |
24 Oct 2023 | USD | 1.47 | 1.57 | 1.4 | 1.49 | 1.49 | +0.07 (+4.93%) | 827,000 |
23 Oct 2023 | USD | 1.57 | 1.57 | 1.41 | 1.42 | 1.42 | -0.16 (-10.13%) | 603,000 |
20 Oct 2023 | USD | 1.7 | 1.7 | 1.57 | 1.58 | 1.58 | -0.09 (-5.39%) | 823,600 |
19 Oct 2023 | USD | 1.76 | 1.82 | 1.67 | 1.67 | 1.67 | -0.11 (-6.18%) | 1,824,400 |
18 Oct 2023 | USD | 1.75 | 1.8 | 1.67 | 1.78 | 1.78 | -0.01 (-0.56%) | 616,200 |
17 Oct 2023 | USD | 1.74 | 1.87 | 1.7 | 1.79 | 1.79 | 0.0 (0.0%) | 1,213,300 |
16 Oct 2023 | USD | 1.79 | 1.83 | 1.71 | 1.79 | 1.79 | +0.08 (+4.68%) | 1,657,300 |
13 Oct 2023 | USD | 1.53 | 1.76 | 1.46 | 1.71 | 1.71 | +0.2 (+13.25%) | 2,661,700 |
12 Oct 2023 | USD | 1.58 | 1.6 | 1.47 | 1.51 | 1.51 | -0.04 (-2.58%) | 1,365,000 |
11 Oct 2023 | USD | 1.5 | 1.61 | 1.44 | 1.55 | 1.55 | +0.08 (+5.44%) | 1,508,700 |
10 Oct 2023 | USD | 1.25 | 1.62 | 1.24 | 1.47 | 1.47 | +0.27 (+22.50%) | 4,458,400 |
9 Oct 2023 | USD | 1.3 | 1.32 | 1.19 | 1.2 | 1.2 | -0.14 (-10.45%) | 927,800 |
6 Oct 2023 | USD | 1.4 | 1.41 | 1.32 | 1.34 | 1.34 | -0.06 (-4.29%) | 515,300 |