Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2023 | USD | 1.2 | 1.2 | 1.13 | 1.14 | 1.14 | -0.11 (-8.80%) | 23,100 |
7 Nov 2023 | USD | 1.11 | 1.27 | 1.11 | 1.25 | 1.25 | +0.1 (+8.70%) | 24,500 |
6 Nov 2023 | USD | 1.16 | 1.19 | 1.08 | 1.15 | 1.15 | -0.055 (-4.56%) | 19,400 |
3 Nov 2023 | USD | 1.23 | 1.26 | 1.18 | 1.205 | 1.205 | -0.035 (-2.82%) | 18,500 |
2 Nov 2023 | USD | 1.164 | 1.24 | 1.164 | 1.24 | 1.24 | 0.0 (0.0%) | 20,100 |
1 Nov 2023 | USD | 1.19 | 1.258 | 1.19 | 1.24 | 1.24 | +0.05 (+4.20%) | 2,800 |
31 Oct 2023 | USD | 1.175 | 1.21 | 1.14 | 1.19 | 1.19 | -0.02 (-1.65%) | 21,600 |
30 Oct 2023 | USD | 1.13 | 1.224 | 1.13 | 1.21 | 1.21 | -0.01 (-0.82%) | 8,800 |
27 Oct 2023 | USD | 1.1 | 1.22 | 1.1 | 1.22 | 1.22 | -0.01 (-0.81%) | 8,000 |
26 Oct 2023 | USD | 1.23 | 1.266 | 1.12 | 1.23 | 1.23 | -0.03 (-2.38%) | 27,100 |
25 Oct 2023 | USD | 1.265 | 1.28 | 1.2 | 1.26 | 1.26 | -0.04 (-3.08%) | 9,900 |
24 Oct 2023 | USD | 1.28 | 1.31 | 1.24 | 1.3 | 1.3 | +0.04 (+3.17%) | 17,300 |
23 Oct 2023 | USD | 1.22 | 1.321 | 1.17 | 1.26 | 1.26 | -0.01 (-0.79%) | 33,000 |
20 Oct 2023 | USD | 1.43 | 1.43 | 1.26 | 1.27 | 1.27 | -0.194 (-13.25%) | 25,600 |
19 Oct 2023 | USD | 1.43 | 1.519 | 1.43 | 1.464 | 1.464 | +0.014 (+0.97%) | 29,500 |
18 Oct 2023 | USD | 1.62 | 1.62 | 1.45 | 1.45 | 1.45 | -0.18 (-11.04%) | 15,300 |
17 Oct 2023 | USD | 1.63 | 1.72 | 1.57 | 1.63 | 1.63 | 0.0 (0.0%) | 22,700 |
16 Oct 2023 | USD | 1.69 | 1.8 | 1.55 | 1.63 | 1.63 | -0.02 (-1.21%) | 41,000 |
13 Oct 2023 | USD | 1.509 | 1.74 | 1.45 | 1.65 | 1.65 | +0.16 (+10.74%) | 32,900 |
12 Oct 2023 | USD | 1.5 | 1.51 | 1.42 | 1.49 | 1.49 | -0.02 (-1.32%) | 24,400 |
11 Oct 2023 | USD | 1.43 | 1.574 | 1.43 | 1.51 | 1.51 | +0.09 (+6.34%) | 22,500 |
10 Oct 2023 | USD | 1.59 | 1.59 | 1.41 | 1.42 | 1.42 | -0.15 (-9.55%) | 39,900 |
9 Oct 2023 | USD | 1.48 | 1.59 | 1.47 | 1.57 | 1.57 | +0.07 (+4.67%) | 33,900 |
6 Oct 2023 | USD | 1.71 | 1.764 | 1.49 | 1.5 | 1.5 | -0.31 (-17.13%) | 53,400 |
5 Oct 2023 | USD | 1.89 | 1.94 | 1.76 | 1.81 | 1.81 | -0.16 (-8.12%) | 58,200 |
4 Oct 2023 | USD | 1.89 | 1.99 | 1.89 | 1.97 | 1.97 | +0.06 (+3.14%) | 20,100 |
3 Oct 2023 | USD | 1.94 | 2.03 | 1.885 | 1.91 | 1.91 | -0.07 (-3.54%) | 47,500 |
2 Oct 2023 | USD | 1.88 | 2.08 | 1.83 | 1.98 | 1.98 | +0.19 (+10.61%) | 145,600 |
29 Sep 2023 | USD | 1.718 | 1.96 | 1.65 | 1.79 | 1.79 | +0.18 (+11.18%) | 118,300 |
28 Sep 2023 | USD | 1.82 | 1.82 | 1.61 | 1.61 | 1.61 | -0.08 (-4.73%) | 27,500 |