Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1 | 1.065 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 107,900 |
24 Nov 2023 | USD | 1.02 | 1.1 | 1 | 1.05 | 1.05 | +0.054 (+5.42%) | 145,600 |
22 Nov 2023 | USD | 1.02 | 1.04 | 0.98 | 0.996 | 0.996 | -0.014 (-1.39%) | 243,800 |
21 Nov 2023 | USD | 1 | 1.04 | 0.98 | 1.01 | 1.01 | +0.02 (+2.02%) | 266,600 |
20 Nov 2023 | USD | 1.02 | 1.15 | 0.99 | 0.99 | 0.99 | +0.002 (+0.20%) | 461,900 |
17 Nov 2023 | USD | 1.06 | 1.1 | 0.98 | 0.988 | 0.988 | -0.042 (-4.08%) | 362,100 |
16 Nov 2023 | USD | 1.06 | 1.14 | 1 | 1.03 | 1.03 | -0.05 (-4.63%) | 190,400 |
15 Nov 2023 | USD | 1.29 | 1.31 | 1.03 | 1.08 | 1.08 | -0.23 (-17.56%) | 348,900 |
14 Nov 2023 | USD | 1.13 | 1.31 | 1.107 | 1.31 | 1.31 | +0.22 (+20.18%) | 208,000 |
13 Nov 2023 | USD | 1.06 | 1.11 | 0.974 | 1.09 | 1.09 | +0.09 (+9%) | 153,800 |
10 Nov 2023 | USD | 0.99 | 1.03 | 0.971 | 1 | 1 | +0.03 (+3.09%) | 125,700 |
9 Nov 2023 | USD | 0.935 | 1.02 | 0.935 | 0.97 | 0.97 | -0.035 (-3.48%) | 146,500 |
8 Nov 2023 | USD | 1.2 | 1.2 | 0.956 | 1.005 | 1.005 | -0.105 (-9.46%) | 427,700 |
7 Nov 2023 | USD | 1.2 | 1.21 | 1.08 | 1.11 | 1.11 | -0.11 (-9.02%) | 110,500 |
6 Nov 2023 | USD | 1.33 | 1.33 | 1.169 | 1.22 | 1.22 | -0.08 (-6.15%) | 70,100 |
3 Nov 2023 | USD | 1.24 | 1.31 | 1.18 | 1.3 | 1.3 | +0.08 (+6.56%) | 93,900 |
2 Nov 2023 | USD | 1.2 | 1.25 | 1.15 | 1.22 | 1.22 | +0.05 (+4.27%) | 105,600 |
1 Nov 2023 | USD | 1.14 | 1.21 | 1.09 | 1.17 | 1.17 | +0.02 (+1.74%) | 66,500 |
31 Oct 2023 | USD | 1.02 | 1.21 | 0.98 | 1.15 | 1.15 | +0.11 (+10.58%) | 144,600 |
30 Oct 2023 | USD | 1.01 | 1.04 | 0.933 | 1.04 | 1.04 | +0.062 (+6.34%) | 115,100 |
27 Oct 2023 | USD | 0.988 | 1.02 | 0.947 | 0.978 | 0.978 | -0.001 (-0.10%) | 91,300 |
26 Oct 2023 | USD | 0.955 | 1.02 | 0.93 | 0.979 | 0.979 | +0.037 (+3.93%) | 86,500 |
25 Oct 2023 | USD | 0.93 | 0.997 | 0.93 | 0.942 | 0.942 | +0.026 (+2.84%) | 85,500 |
24 Oct 2023 | USD | 0.915 | 0.94 | 0.883 | 0.916 | 0.916 | +0.056 (+6.51%) | 88,300 |
23 Oct 2023 | USD | 0.926 | 0.93 | 0.82 | 0.86 | 0.86 | -0.054 (-5.91%) | 211,700 |
20 Oct 2023 | USD | 0.954 | 0.97 | 0.9 | 0.914 | 0.914 | -0.059 (-6.06%) | 107,900 |
19 Oct 2023 | USD | 0.978 | 1.005 | 0.942 | 0.973 | 0.973 | -0.005 (-0.51%) | 170,600 |
18 Oct 2023 | USD | 1.04 | 1.06 | 0.957 | 0.978 | 0.978 | -0.072 (-6.86%) | 95,900 |
17 Oct 2023 | USD | 0.996 | 1.07 | 0.971 | 1.05 | 1.05 | +0.05 (+5%) | 109,300 |
16 Oct 2023 | USD | 0.989 | 1.02 | 0.951 | 1 | 1 | +0.035 (+3.63%) | 86,800 |