Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2023 | USD | 1.13 | 1.13 | 1 | 1 | 1 | -0.1 (-9.09%) | 80,200 |
17 Nov 2023 | USD | 1.09 | 1.13 | 1.075 | 1.1 | 1.1 | +0.05 (+4.76%) | 48,900 |
16 Nov 2023 | USD | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | +0.07 (+7.14%) | 59,500 |
15 Nov 2023 | USD | 0.951 | 1.02 | 0.951 | 0.98 | 0.98 | 0.0 (0.0%) | 37,200 |
14 Nov 2023 | USD | 0.92 | 1.02 | 0.89 | 0.98 | 0.98 | -0.04 (-3.92%) | 94,400 |
13 Nov 2023 | USD | 1.1 | 1.1 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 69,400 |
10 Nov 2023 | USD | 1.15 | 1.15 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 61,800 |
9 Nov 2023 | USD | 1.002 | 1.12 | 0.93 | 1.06 | 1.06 | +0.02 (+1.92%) | 100,200 |
8 Nov 2023 | USD | 1.07 | 1.11 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 49,800 |
7 Nov 2023 | USD | 1.17 | 1.196 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 51,400 |
6 Nov 2023 | USD | 1.13 | 1.16 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 32,200 |
3 Nov 2023 | USD | 1.03 | 1.2 | 1.03 | 1.13 | 1.13 | +0.093 (+8.97%) | 91,200 |
2 Nov 2023 | USD | 1.09 | 1.18 | 1.037 | 1.037 | 1.037 | +0.007 (+0.68%) | 149,300 |
1 Nov 2023 | USD | 1.15 | 1.202 | 1.02 | 1.03 | 1.03 | -0.11 (-9.65%) | 67,300 |
31 Oct 2023 | USD | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 45,900 |
30 Oct 2023 | USD | 1.21 | 1.26 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 38,200 |
27 Oct 2023 | USD | 1.23 | 1.28 | 1.16 | 1.18 | 1.18 | -0.049 (-3.99%) | 47,900 |
26 Oct 2023 | USD | 1.2 | 1.23 | 1.11 | 1.229 | 1.229 | +0.039 (+3.28%) | 35,900 |
25 Oct 2023 | USD | 1.19 | 1.24 | 1.12 | 1.19 | 1.19 | +0.01 (+0.85%) | 40,900 |
24 Oct 2023 | USD | 1.24 | 1.35 | 1.17 | 1.18 | 1.18 | -0.11 (-8.53%) | 36,700 |
23 Oct 2023 | USD | 1.29 | 1.39 | 1.14 | 1.29 | 1.29 | -0.06 (-4.44%) | 24,100 |
20 Oct 2023 | USD | 1.41 | 1.54 | 1.35 | 1.35 | 1.35 | -0.09 (-6.25%) | 29,900 |
19 Oct 2023 | USD | 1.55 | 1.55 | 1.4 | 1.44 | 1.44 | -0.07 (-4.64%) | 19,400 |
18 Oct 2023 | USD | 1.5 | 1.605 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 18,300 |
17 Oct 2023 | USD | 1.51 | 1.63 | 1.5 | 1.52 | 1.52 | -0.05 (-3.18%) | 61,300 |
16 Oct 2023 | USD | 1.68 | 1.68 | 1.55 | 1.57 | 1.57 | -0.08 (-4.85%) | 19,400 |
13 Oct 2023 | USD | 1.81 | 1.828 | 1.65 | 1.65 | 1.65 | -0.1 (-5.71%) | 21,900 |
12 Oct 2023 | USD | 1.629 | 1.79 | 1.605 | 1.75 | 1.75 | +0.05 (+2.94%) | 34,000 |
11 Oct 2023 | USD | 1.8 | 1.8 | 1.63 | 1.7 | 1.7 | -0.03 (-1.73%) | 56,600 |
10 Oct 2023 | USD | 1.71 | 1.82 | 1.67 | 1.73 | 1.73 | +0.09 (+5.49%) | 49,100 |