Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.1 | 1.12 | 1.01 | 1.02 | 1.02 | -0.07 (-6.42%) | 215,100 |
24 Nov 2023 | USD | 1.06 | 1.11 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 38,300 |
22 Nov 2023 | USD | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 75,300 |
21 Nov 2023 | USD | 1.13 | 1.19 | 1.01 | 1.02 | 1.02 | -0.07 (-6.42%) | 189,100 |
20 Nov 2023 | USD | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 99,700 |
17 Nov 2023 | USD | 1.1 | 1.15 | 1.06 | 1.08 | 1.08 | +0.02 (+1.89%) | 116,800 |
16 Nov 2023 | USD | 1.15 | 1.16 | 1.03 | 1.06 | 1.06 | -0.115 (-9.79%) | 218,200 |
15 Nov 2023 | USD | 1.24 | 1.26 | 1.16 | 1.175 | 1.175 | -0.065 (-5.24%) | 271,800 |
14 Nov 2023 | USD | 1.43 | 1.44 | 1.22 | 1.24 | 1.24 | -0.225 (-15.36%) | 2,067,600 |
13 Nov 2023 | USD | 1.62 | 1.62 | 1.445 | 1.465 | 1.465 | -0.145 (-9.01%) | 134,300 |
10 Nov 2023 | USD | 1.63 | 1.64 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 56,600 |
9 Nov 2023 | USD | 1.66 | 1.66 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 49,700 |
8 Nov 2023 | USD | 1.72 | 1.77 | 1.62 | 1.67 | 1.67 | -0.08 (-4.57%) | 106,900 |
7 Nov 2023 | USD | 1.67 | 1.79 | 1.67 | 1.75 | 1.75 | +0.03 (+1.74%) | 155,000 |
6 Nov 2023 | USD | 1.73 | 1.76 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 96,100 |
3 Nov 2023 | USD | 1.71 | 1.74 | 1.67 | 1.71 | 1.71 | +0.02 (+1.18%) | 126,800 |
2 Nov 2023 | USD | 1.7 | 1.71 | 1.6 | 1.69 | 1.69 | -0.01 (-0.59%) | 97,400 |
1 Nov 2023 | USD | 1.681 | 1.74 | 1.65 | 1.7 | 1.7 | +0.02 (+1.19%) | 51,500 |
31 Oct 2023 | USD | 1.71 | 1.72 | 1.64 | 1.68 | 1.68 | -0.06 (-3.45%) | 59,600 |
30 Oct 2023 | USD | 1.75 | 1.77 | 1.7 | 1.74 | 1.74 | +0.02 (+1.16%) | 62,200 |
27 Oct 2023 | USD | 1.75 | 1.775 | 1.67 | 1.72 | 1.72 | 0.0 (0.0%) | 71,900 |
26 Oct 2023 | USD | 1.73 | 1.78 | 1.69 | 1.72 | 1.72 | -0.01 (-0.58%) | 117,700 |
25 Oct 2023 | USD | 1.81 | 1.84 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 54,900 |
24 Oct 2023 | USD | 1.72 | 1.78 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 55,500 |
23 Oct 2023 | USD | 1.872 | 1.872 | 1.7 | 1.73 | 1.73 | -0.13 (-6.99%) | 89,900 |
20 Oct 2023 | USD | 1.96 | 2.03 | 1.83 | 1.86 | 1.86 | -0.1 (-5.10%) | 135,100 |
19 Oct 2023 | USD | 1.96 | 2.06 | 1.87 | 1.96 | 1.96 | +0.04 (+2.08%) | 179,300 |
18 Oct 2023 | USD | 1.925 | 1.93 | 1.85 | 1.92 | 1.92 | -0.01 (-0.52%) | 69,300 |
17 Oct 2023 | USD | 1.94 | 2.05 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 107,400 |
16 Oct 2023 | USD | 2 | 2.07 | 1.91 | 1.93 | 1.93 | -0.13 (-6.31%) | 137,100 |