Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | USD | 1.26 | 1.26 | 1.181 | 1.19 | 1.19 | +0.02 (+1.71%) | 17,000 |
3 Nov 2023 | USD | 1.326 | 1.37 | 1.15 | 1.17 | 1.17 | -0.09 (-7.14%) | 120,300 |
2 Nov 2023 | USD | 1.27 | 1.34 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 21,700 |
1 Nov 2023 | USD | 1.22 | 1.3 | 1.22 | 1.29 | 1.29 | +0.02 (+1.57%) | 19,400 |
31 Oct 2023 | USD | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 5,200 |
30 Oct 2023 | USD | 1.27 | 1.29 | 1.249 | 1.29 | 1.29 | 0.0 (0.0%) | 13,700 |
27 Oct 2023 | USD | 1.34 | 1.37 | 1.29 | 1.29 | 1.29 | -0.07 (-5.15%) | 25,400 |
26 Oct 2023 | USD | 1.32 | 1.38 | 1.268 | 1.36 | 1.36 | +0.06 (+4.62%) | 28,500 |
25 Oct 2023 | USD | 1.3 | 1.33 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 12,600 |
24 Oct 2023 | USD | 1.35 | 1.39 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 49,600 |
23 Oct 2023 | USD | 1.31 | 1.35 | 1.21 | 1.34 | 1.34 | +0.12 (+9.84%) | 34,800 |
20 Oct 2023 | USD | 1.24 | 1.28 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 22,900 |
19 Oct 2023 | USD | 1.52 | 1.52 | 1.2 | 1.27 | 1.27 | -0.15 (-10.56%) | 63,500 |
18 Oct 2023 | USD | 1.46 | 1.53 | 1.409 | 1.42 | 1.42 | -0.08 (-5.33%) | 22,400 |
17 Oct 2023 | USD | 1.52 | 1.56 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 18,000 |
16 Oct 2023 | USD | 1.51 | 1.55 | 1.47 | 1.52 | 1.52 | -0.02 (-1.30%) | 26,000 |
13 Oct 2023 | USD | 1.71 | 1.71 | 1.52 | 1.54 | 1.54 | -0.05 (-3.14%) | 26,200 |
12 Oct 2023 | USD | 1.66 | 1.66 | 1.545 | 1.59 | 1.59 | -0.02 (-1.24%) | 33,300 |
11 Oct 2023 | USD | 1.75 | 1.75 | 1.57 | 1.61 | 1.61 | -0.09 (-5.29%) | 48,900 |
10 Oct 2023 | USD | 1.5 | 1.75 | 1.46 | 1.7 | 1.7 | +0.25 (+17.24%) | 114,800 |
9 Oct 2023 | USD | 1.53 | 1.54 | 1.44 | 1.45 | 1.45 | -0.07 (-4.61%) | 36,000 |
6 Oct 2023 | USD | 1.68 | 1.68 | 1.48 | 1.52 | 1.52 | -0.15 (-8.98%) | 96,400 |
5 Oct 2023 | USD | 1.62 | 1.67 | 1.58 | 1.67 | 1.67 | -0.03 (-1.76%) | 52,700 |
4 Oct 2023 | USD | 1.7 | 1.7 | 1.6 | 1.7 | 1.7 | -0.01 (-0.58%) | 53,100 |
3 Oct 2023 | USD | 1.78 | 1.806 | 1.71 | 1.71 | 1.71 | -0.13 (-7.07%) | 52,300 |
2 Oct 2023 | USD | 1.81 | 1.88 | 1.78 | 1.84 | 1.84 | +0.11 (+6.36%) | 90,900 |
29 Sep 2023 | USD | 1.76 | 1.85 | 1.72 | 1.73 | 1.73 | -0.06 (-3.35%) | 48,500 |
28 Sep 2023 | USD | 1.94 | 2 | 1.741 | 1.79 | 1.79 | -0.14 (-7.25%) | 95,400 |
27 Sep 2023 | USD | 2 | 2.1 | 1.92 | 1.93 | 1.93 | -0.05 (-2.53%) | 142,900 |
26 Sep 2023 | USD | 2.06 | 2.06 | 1.93 | 1.98 | 1.98 | -0.03 (-1.49%) | 125,300 |