Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 1.08 | 1.1 | 1 | 1.03 | 103 | -0.05 (-4.63%) | 139,100 |
27 Nov 2023 | USD | 1.1 | 1.1 | 1.07 | 1.08 | 108 | -0.01 (-0.92%) | 162,200 |
24 Nov 2023 | USD | 1.1 | 1.1 | 1.07 | 1.09 | 109 | +0.01 (+0.93%) | 38,600 |
22 Nov 2023 | USD | 1.08 | 1.08 | 1.04 | 1.08 | 108 | +0.03 (+2.86%) | 55,900 |
21 Nov 2023 | USD | 1.02 | 1.07 | 0.98 | 1.05 | 105 | +0.04 (+3.96%) | 98,500 |
20 Nov 2023 | USD | 1.04 | 1.04 | 0.97 | 1.01 | 101 | -0.03 (-2.88%) | 183,600 |
17 Nov 2023 | USD | 1.07 | 1.09 | 1.01 | 1.04 | 104 | -0.03 (-2.80%) | 113,200 |
16 Nov 2023 | USD | 1.12 | 1.15 | 1.05 | 1.07 | 107 | -0.04 (-3.60%) | 106,800 |
15 Nov 2023 | USD | 1.04 | 1.12 | 1.03 | 1.11 | 111 | +0.03 (+2.78%) | 187,300 |
14 Nov 2023 | USD | 1.09 | 1.1 | 1.03 | 1.08 | 108 | +0.04 (+3.85%) | 171,100 |
13 Nov 2023 | USD | 1.13 | 1.13 | 1.03 | 1.04 | 104 | -0.1 (-8.77%) | 94,100 |
10 Nov 2023 | USD | 1.03 | 1.22 | 1.02 | 1.14 | 114 | +0.07 (+6.54%) | 254,800 |
9 Nov 2023 | USD | 1.11 | 1.11 | 1.03 | 1.07 | 107 | -0.03 (-2.73%) | 120,900 |
8 Nov 2023 | USD | 1.15 | 1.19 | 1.01 | 1.1 | 110 | -0.08 (-6.78%) | 170,500 |
7 Nov 2023 | USD | 1.05 | 1.2 | 1.05 | 1.18 | 118 | +0.1 (+9.26%) | 93,300 |
6 Nov 2023 | USD | 1.17 | 1.19 | 1.08 | 1.08 | 108 | -0.11 (-9.24%) | 124,400 |
3 Nov 2023 | USD | 1.23 | 1.23 | 1.12 | 1.19 | 119 | +0.02 (+1.71%) | 190,100 |
2 Nov 2023 | USD | 1.16 | 1.23 | 1.15 | 1.17 | 117 | 0.0 (0.0%) | 107,800 |
1 Nov 2023 | USD | 1.24 | 1.25 | 1.16 | 1.17 | 117 | -0.05 (-4.10%) | 77,500 |
31 Oct 2023 | USD | 1.23 | 1.25 | 1.13 | 1.22 | 122 | -0.04 (-3.17%) | 147,500 |
30 Oct 2023 | USD | 1.3 | 1.37 | 1.22 | 1.26 | 126 | -0.03 (-2.33%) | 147,200 |
27 Oct 2023 | USD | 1.27 | 1.32 | 1.27 | 1.29 | 129 | +0.03 (+2.38%) | 57,900 |
26 Oct 2023 | USD | 1.27 | 1.27 | 1.21 | 1.26 | 126 | +0.02 (+1.61%) | 181,200 |
25 Oct 2023 | USD | 1.32 | 1.35 | 1.22 | 1.24 | 124 | -0.11 (-8.15%) | 96,300 |
24 Oct 2023 | USD | 1.33 | 1.36 | 1.3 | 1.35 | 135 | +0.07 (+5.47%) | 136,800 |
23 Oct 2023 | USD | 1.32 | 1.39 | 1.27 | 1.28 | 128 | -0.08 (-5.88%) | 114,100 |
20 Oct 2023 | USD | 1.39 | 1.39 | 1.28 | 1.36 | 136 | -0.01 (-0.73%) | 257,100 |
19 Oct 2023 | USD | 1.35 | 1.39 | 1.32 | 1.37 | 137 | +0.01 (+0.74%) | 243,000 |
18 Oct 2023 | USD | 1.42 | 1.45 | 1.34 | 1.36 | 136 | -0.1 (-6.85%) | 205,900 |
17 Oct 2023 | USD | 1.4 | 1.53 | 1.4 | 1.46 | 146 | +0.05 (+3.55%) | 119,300 |