Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 1.2 | 1.22 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 49,600 |
21 Nov 2023 | USD | 1.19 | 1.2 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 44,900 |
20 Nov 2023 | USD | 1.16 | 1.25 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 92,300 |
17 Nov 2023 | USD | 1.3 | 1.3 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 79,200 |
16 Nov 2023 | USD | 1.16 | 1.19 | 1.13 | 1.18 | 1.18 | +0.03 (+2.61%) | 48,400 |
15 Nov 2023 | USD | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -0.05 (-4.17%) | 114,700 |
14 Nov 2023 | USD | 1.18 | 1.23 | 1.12 | 1.2 | 1.2 | +0.03 (+2.56%) | 125,600 |
13 Nov 2023 | USD | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 27,200 |
10 Nov 2023 | USD | 1.27 | 1.3 | 1.12 | 1.16 | 1.16 | -0.2 (-14.71%) | 189,700 |
9 Nov 2023 | USD | 1.4 | 1.417 | 1.282 | 1.36 | 1.36 | -0.06 (-4.23%) | 44,400 |
8 Nov 2023 | USD | 1.35 | 1.43 | 1.31 | 1.42 | 1.42 | +0.11 (+8.40%) | 83,900 |
7 Nov 2023 | USD | 1.31 | 1.34 | 1.27 | 1.31 | 1.31 | -0.04 (-2.96%) | 58,600 |
6 Nov 2023 | USD | 1.18 | 1.35 | 1.18 | 1.35 | 1.35 | +0.15 (+12.50%) | 61,100 |
3 Nov 2023 | USD | 1.24 | 1.25 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 124,300 |
2 Nov 2023 | USD | 1.22 | 1.24 | 1.14 | 1.21 | 1.21 | +0.01 (+0.83%) | 67,100 |
1 Nov 2023 | USD | 1.13 | 1.26 | 1.12 | 1.2 | 1.2 | +0.04 (+3.45%) | 136,700 |
31 Oct 2023 | USD | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 162,400 |
30 Oct 2023 | USD | 1.14 | 1.19 | 1.13 | 1.14 | 1.14 | -0.02 (-1.72%) | 156,100 |
27 Oct 2023 | USD | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 38,100 |
26 Oct 2023 | USD | 1.17 | 1.191 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 40,700 |
25 Oct 2023 | USD | 1.15 | 1.21 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 145,400 |
24 Oct 2023 | USD | 1.18 | 1.21 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 65,700 |
23 Oct 2023 | USD | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | -0.03 (-2.54%) | 46,000 |
20 Oct 2023 | USD | 1.24 | 1.251 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 63,300 |
19 Oct 2023 | USD | 1.25 | 1.26 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 60,100 |
18 Oct 2023 | USD | 1.26 | 1.32 | 1.181 | 1.23 | 1.23 | -0.04 (-3.15%) | 88,000 |
17 Oct 2023 | USD | 1.15 | 1.48 | 1.15 | 1.27 | 1.27 | +0.1 (+8.55%) | 314,300 |
16 Oct 2023 | USD | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 94,400 |
13 Oct 2023 | USD | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 54,800 |
12 Oct 2023 | USD | 1.22 | 1.25 | 1.15 | 1.18 | 1.18 | -0.04 (-3.28%) | 45,200 |