Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.09 | 1.11 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 113,900 |
20 Nov 2023 | USD | 1.04 | 1.1 | 1 | 1.09 | 1.09 | +0.05 (+4.81%) | 425,300 |
17 Nov 2023 | USD | 1 | 1.04 | 0.98 | 1.04 | 1.04 | 0.0 (0.0%) | 295,000 |
16 Nov 2023 | USD | 1.05 | 1.08 | 0.986 | 1.04 | 1.04 | -0.05 (-4.59%) | 280,400 |
15 Nov 2023 | USD | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 106,600 |
14 Nov 2023 | USD | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 168,800 |
13 Nov 2023 | USD | 0.99 | 1.05 | 0.96 | 1.03 | 1.03 | +0.02 (+1.98%) | 92,500 |
10 Nov 2023 | USD | 1.06 | 1.06 | 0.988 | 1.01 | 1.01 | -0.02 (-1.94%) | 125,900 |
9 Nov 2023 | USD | 1.06 | 1.12 | 1.01 | 1.03 | 1.03 | -0.05 (-4.63%) | 220,600 |
8 Nov 2023 | USD | 1.11 | 1.12 | 1.059 | 1.08 | 1.08 | -0.01 (-0.92%) | 121,800 |
7 Nov 2023 | USD | 1.1 | 1.119 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 59,600 |
6 Nov 2023 | USD | 1.14 | 1.16 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 104,700 |
3 Nov 2023 | USD | 1.1 | 1.22 | 1.1 | 1.14 | 1.14 | +0.04 (+3.64%) | 230,200 |
2 Nov 2023 | USD | 1.08 | 1.15 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 157,600 |
1 Nov 2023 | USD | 1.01 | 1.1 | 1 | 1.1 | 1.1 | +0.11 (+11.11%) | 150,800 |
31 Oct 2023 | USD | 1.03 | 1.05 | 0.935 | 0.99 | 0.99 | -0.05 (-4.81%) | 370,100 |
30 Oct 2023 | USD | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 111,300 |
27 Oct 2023 | USD | 1.07 | 1.1 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 99,200 |
26 Oct 2023 | USD | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 156,500 |
25 Oct 2023 | USD | 1.1 | 1.12 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 144,800 |
24 Oct 2023 | USD | 1.03 | 1.15 | 1.03 | 1.12 | 1.12 | +0.12 (+12%) | 294,000 |
23 Oct 2023 | USD | 1.05 | 1.08 | 1 | 1 | 1 | -0.06 (-5.66%) | 278,500 |
20 Oct 2023 | USD | 1.14 | 1.178 | 1.05 | 1.06 | 1.06 | -0.1 (-8.62%) | 241,700 |
19 Oct 2023 | USD | 1.26 | 1.28 | 1.12 | 1.16 | 1.16 | -0.1 (-7.94%) | 301,900 |
18 Oct 2023 | USD | 1.31 | 1.34 | 1.26 | 1.26 | 1.26 | -0.07 (-5.26%) | 208,100 |
17 Oct 2023 | USD | 1.3 | 1.41 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 107,400 |
16 Oct 2023 | USD | 1.32 | 1.37 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 128,300 |
13 Oct 2023 | USD | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | -0.03 (-2.21%) | 133,200 |
12 Oct 2023 | USD | 1.44 | 1.44 | 1.3 | 1.36 | 1.36 | -0.05 (-3.55%) | 177,200 |
11 Oct 2023 | USD | 1.4 | 1.48 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 105,400 |