Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 1.03 | 1.1 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 1,673,800 |
21 Nov 2023 | USD | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,938,700 |
20 Nov 2023 | USD | 1.11 | 1.17 | 1.03 | 1.05 | 1.05 | -0.05 (-4.55%) | 2,499,500 |
17 Nov 2023 | USD | 1.09 | 1.12 | 1.05 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,050,200 |
16 Nov 2023 | USD | 1.16 | 1.16 | 1.05 | 1.08 | 1.08 | -0.09 (-7.69%) | 2,108,900 |
15 Nov 2023 | USD | 1.22 | 1.24 | 1.09 | 1.17 | 1.17 | -0.02 (-1.68%) | 2,803,300 |
14 Nov 2023 | USD | 1.15 | 1.2 | 1.06 | 1.19 | 1.19 | +0.13 (+12.26%) | 3,786,300 |
13 Nov 2023 | USD | 0.976 | 1.06 | 0.922 | 1.06 | 1.06 | +0.09 (+9.28%) | 1,416,100 |
10 Nov 2023 | USD | 0.94 | 1.02 | 0.908 | 0.97 | 0.97 | -0.08 (-7.62%) | 2,692,800 |
9 Nov 2023 | USD | 1.02 | 1.14 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 2,902,600 |
8 Nov 2023 | USD | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,496,400 |
7 Nov 2023 | USD | 1.05 | 1.1 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 1,228,300 |
6 Nov 2023 | USD | 1.17 | 1.19 | 1.02 | 1.04 | 1.04 | -0.13 (-11.11%) | 3,137,600 |
3 Nov 2023 | USD | 1.16 | 1.23 | 1.12 | 1.17 | 1.17 | +0.03 (+2.63%) | 3,067,100 |
2 Nov 2023 | USD | 1.08 | 1.17 | 1.05 | 1.14 | 1.14 | +0.09 (+8.57%) | 3,539,400 |
1 Nov 2023 | USD | 1.06 | 1.1 | 0.99 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,634,300 |
31 Oct 2023 | USD | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,363,500 |
30 Oct 2023 | USD | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 1,616,800 |
27 Oct 2023 | USD | 1.19 | 1.2 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 1,699,000 |
26 Oct 2023 | USD | 1.16 | 1.22 | 1.13 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,500,900 |
25 Oct 2023 | USD | 1.31 | 1.31 | 1.16 | 1.19 | 1.19 | -0.11 (-8.46%) | 1,684,500 |
24 Oct 2023 | USD | 1.2 | 1.33 | 1.19 | 1.3 | 1.3 | +0.14 (+12.07%) | 3,026,100 |
23 Oct 2023 | USD | 1.18 | 1.2 | 1.09 | 1.16 | 1.16 | -0.04 (-3.33%) | 1,936,600 |
20 Oct 2023 | USD | 1.26 | 1.28 | 1.18 | 1.2 | 1.2 | -0.06 (-4.76%) | 1,328,100 |
19 Oct 2023 | USD | 1.36 | 1.37 | 1.23 | 1.26 | 1.26 | -0.09 (-6.67%) | 2,184,600 |
18 Oct 2023 | USD | 1.41 | 1.41 | 1.31 | 1.35 | 1.35 | -0.08 (-5.59%) | 1,586,600 |
17 Oct 2023 | USD | 1.34 | 1.46 | 1.31 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,440,500 |
16 Oct 2023 | USD | 1.41 | 1.44 | 1.32 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,510,100 |
13 Oct 2023 | USD | 1.51 | 1.51 | 1.37 | 1.4 | 1.4 | -0.08 (-5.41%) | 2,497,400 |
12 Oct 2023 | USD | 1.52 | 1.59 | 1.45 | 1.48 | 1.48 | -0.03 (-1.99%) | 2,632,200 |