Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2023 | USD | 1.782 | 1.807 | 1.72 | 1.759 | 1.759 | -0.021 (-1.18%) | 138,900 |
15 Nov 2023 | USD | 1.705 | 1.78 | 1.7 | 1.78 | 1.78 | +0.035 (+2.01%) | 197,000 |
14 Nov 2023 | USD | 1.76 | 1.8 | 1.72 | 1.745 | 1.745 | -0.015 (-0.85%) | 96,500 |
13 Nov 2023 | USD | 1.79 | 1.83 | 1.69 | 1.76 | 1.76 | +0.03 (+1.73%) | 299,900 |
10 Nov 2023 | USD | 1.74 | 1.76 | 1.691 | 1.73 | 1.73 | +0.01 (+0.58%) | 95,800 |
9 Nov 2023 | USD | 1.75 | 1.86 | 1.71 | 1.72 | 1.72 | -0.056 (-3.15%) | 60,900 |
8 Nov 2023 | USD | 1.77 | 1.84 | 1.75 | 1.776 | 1.776 | +0.026 (+1.49%) | 55,300 |
7 Nov 2023 | USD | 1.8 | 1.84 | 1.75 | 1.75 | 1.75 | +0.04 (+2.34%) | 82,300 |
6 Nov 2023 | USD | 1.71 | 1.76 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 5,100 |
3 Nov 2023 | USD | 1.71 | 1.83 | 1.7 | 1.74 | 1.74 | +0.018 (+1.05%) | 11,700 |
2 Nov 2023 | USD | 1.76 | 1.76 | 1.722 | 1.722 | 1.722 | +0.021 (+1.23%) | 700 |
1 Nov 2023 | USD | 1.71 | 1.72 | 1.69 | 1.701 | 1.701 | -0.009 (-0.53%) | 8,000 |
31 Oct 2023 | USD | 1.724 | 1.78 | 1.63 | 1.71 | 1.71 | -0.02 (-1.16%) | 37,000 |
30 Oct 2023 | USD | 1.754 | 1.77 | 1.66 | 1.73 | 1.73 | +0.015 (+0.87%) | 37,000 |
27 Oct 2023 | USD | 1.679 | 1.76 | 1.66 | 1.715 | 1.715 | -0.015 (-0.87%) | 13,900 |
26 Oct 2023 | USD | 1.71 | 1.73 | 1.64 | 1.73 | 1.73 | -0.035 (-1.98%) | 47,700 |
25 Oct 2023 | USD | 1.68 | 1.765 | 1.68 | 1.765 | 1.765 | +0.055 (+3.22%) | 9,600 |
24 Oct 2023 | USD | 1.73 | 1.73 | 1.699 | 1.71 | 1.71 | -0.015 (-0.87%) | 1,900 |
23 Oct 2023 | USD | 1.71 | 1.77 | 1.67 | 1.725 | 1.725 | -0.025 (-1.43%) | 23,800 |
20 Oct 2023 | USD | 1.75 | 1.84 | 1.745 | 1.75 | 1.75 | -0.025 (-1.41%) | 74,800 |
19 Oct 2023 | USD | 1.82 | 1.85 | 1.76 | 1.775 | 1.775 | -0.005 (-0.28%) | 47,200 |
18 Oct 2023 | USD | 1.725 | 1.78 | 1.725 | 1.78 | 1.78 | +0.07 (+4.09%) | 8,800 |
17 Oct 2023 | USD | 1.7 | 1.81 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 18,900 |
16 Oct 2023 | USD | 1.71 | 1.8 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 100,400 |
13 Oct 2023 | USD | 1.82 | 1.82 | 1.73 | 1.75 | 1.75 | -0.1 (-5.41%) | 45,900 |
12 Oct 2023 | USD | 1.93 | 1.952 | 1.711 | 1.85 | 1.85 | -0.06 (-3.14%) | 149,100 |
11 Oct 2023 | USD | 1.95 | 1.99 | 1.91 | 1.91 | 1.91 | +0.01 (+0.53%) | 58,700 |
10 Oct 2023 | USD | 1.9 | 2 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 181,300 |
9 Oct 2023 | USD | 1.97 | 1.97 | 1.91 | 1.93 | 1.93 | -0.07 (-3.50%) | 12,000 |
6 Oct 2023 | USD | 1.946 | 2.005 | 1.86 | 2 | 2 | +0.12 (+6.38%) | 220,200 |