Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2023 | USD | 1.04 | 1.1 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 10,900 |
22 Nov 2023 | USD | 1.01 | 1.08 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 56,300 |
21 Nov 2023 | USD | 1 | 1.06 | 1 | 1 | 1 | -0.02 (-1.96%) | 19,100 |
20 Nov 2023 | USD | 1 | 1.08 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 20,000 |
17 Nov 2023 | USD | 0.98 | 1.03 | 0.98 | 1 | 1 | -0.01 (-0.99%) | 26,700 |
16 Nov 2023 | USD | 1.02 | 1.08 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 31,200 |
15 Nov 2023 | USD | 1.02 | 1.09 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 90,100 |
14 Nov 2023 | USD | 1.03 | 1.07 | 0.91 | 1 | 1 | -0.04 (-3.85%) | 152,500 |
13 Nov 2023 | USD | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 39,900 |
10 Nov 2023 | USD | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 11,600 |
9 Nov 2023 | USD | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | +0.01 (+0.95%) | 10,300 |
8 Nov 2023 | USD | 1.08 | 1.1 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 8,800 |
7 Nov 2023 | USD | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 11,300 |
6 Nov 2023 | USD | 1.02 | 1.08 | 1 | 1 | 1 | -0.04 (-3.85%) | 33,900 |
3 Nov 2023 | USD | 1.11 | 1.11 | 1.04 | 1.04 | 1.04 | +0.02 (+1.96%) | 38,500 |
2 Nov 2023 | USD | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 19,000 |
1 Nov 2023 | USD | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -0.07 (-6.48%) | 48,400 |
31 Oct 2023 | USD | 1.11 | 1.14 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,200 |
30 Oct 2023 | USD | 1.12 | 1.19 | 1.02 | 1.07 | 1.07 | -0.01 (-0.93%) | 19,800 |
27 Oct 2023 | USD | 1.07 | 1.11 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 5,900 |
26 Oct 2023 | USD | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 8,600 |
25 Oct 2023 | USD | 1.04 | 1.15 | 1.04 | 1.12 | 1.12 | +0.11 (+10.89%) | 5,800 |
24 Oct 2023 | USD | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -0.05 (-4.72%) | 10,900 |
23 Oct 2023 | USD | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -0.03 (-2.75%) | 19,000 |
20 Oct 2023 | USD | 1.21 | 1.27 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 73,200 |
19 Oct 2023 | USD | 1.18 | 1.18 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 12,500 |
18 Oct 2023 | USD | 1.29 | 1.29 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 11,200 |
17 Oct 2023 | USD | 1.1 | 1.29 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 65,600 |
16 Oct 2023 | USD | 1.1 | 1.29 | 1.1 | 1.16 | 1.16 | +0.01 (+0.87%) | 30,400 |
13 Oct 2023 | USD | 1.15 | 1.15 | 1.1 | 1.15 | 1.15 | -0.02 (-1.71%) | 4,300 |