Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 1.21 | 1.38 | 1.21 | 1.32 | 1.32 | +0.03 (+2.33%) | 62,700 |
24 Nov 2023 | USD | 1.353 | 1.353 | 1.275 | 1.29 | 1.29 | 0.0 (0.0%) | 28,200 |
22 Nov 2023 | USD | 1.27 | 1.35 | 1.205 | 1.29 | 1.29 | +0.07 (+5.74%) | 75,800 |
21 Nov 2023 | USD | 1.238 | 1.335 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 142,000 |
20 Nov 2023 | USD | 1.15 | 1.34 | 1.14 | 1.24 | 1.24 | +0.12 (+10.71%) | 241,400 |
17 Nov 2023 | USD | 1.19 | 1.193 | 1.044 | 1.12 | 1.12 | -0.02 (-1.75%) | 48,000 |
16 Nov 2023 | USD | 1.24 | 1.24 | 1.1 | 1.14 | 1.14 | -0.03 (-2.56%) | 16,200 |
15 Nov 2023 | USD | 1.23 | 1.25 | 1.13 | 1.17 | 1.17 | -0.07 (-5.65%) | 54,600 |
14 Nov 2023 | USD | 1.15 | 1.27 | 1.15 | 1.24 | 1.24 | +0.07 (+5.98%) | 23,400 |
13 Nov 2023 | USD | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | -0.03 (-2.50%) | 10,000 |
10 Nov 2023 | USD | 1.23 | 1.26 | 1.158 | 1.2 | 1.2 | -0.05 (-4%) | 25,300 |
9 Nov 2023 | USD | 1.28 | 1.31 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 27,900 |
8 Nov 2023 | USD | 1.26 | 1.29 | 1.22 | 1.29 | 1.29 | +0.03 (+2.38%) | 44,200 |
7 Nov 2023 | USD | 1.26 | 1.31 | 1.223 | 1.26 | 1.26 | +0.06 (+5%) | 108,100 |
6 Nov 2023 | USD | 1.18 | 1.3 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 82,900 |
3 Nov 2023 | USD | 1.17 | 1.271 | 1.155 | 1.2 | 1.2 | +0.03 (+2.56%) | 53,200 |
2 Nov 2023 | USD | 1.06 | 1.21 | 1.05 | 1.17 | 1.17 | +0.11 (+10.38%) | 57,700 |
1 Nov 2023 | USD | 0.94 | 1.11 | 0.94 | 1.06 | 1.06 | +0.12 (+12.77%) | 117,700 |
31 Oct 2023 | USD | 0.94 | 0.99 | 0.93 | 0.94 | 0.94 | -0.02 (-2.08%) | 14,800 |
30 Oct 2023 | USD | 0.92 | 0.968 | 0.919 | 0.96 | 0.96 | +0.024 (+2.56%) | 3,300 |
27 Oct 2023 | USD | 0.99 | 0.99 | 0.936 | 0.936 | 0.936 | +0.022 (+2.41%) | 37,000 |
26 Oct 2023 | USD | 0.911 | 0.99 | 0.91 | 0.914 | 0.914 | +0.011 (+1.22%) | 27,100 |
25 Oct 2023 | USD | 0.883 | 0.977 | 0.883 | 0.903 | 0.903 | -0.007 (-0.77%) | 16,800 |
24 Oct 2023 | USD | 0.95 | 1 | 0.86 | 0.91 | 0.91 | -0.05 (-5.21%) | 96,900 |
23 Oct 2023 | USD | 0.995 | 1.06 | 0.93 | 0.96 | 0.96 | -0.033 (-3.32%) | 46,200 |
20 Oct 2023 | USD | 1.09 | 1.09 | 0.975 | 0.993 | 0.993 | -0.087 (-8.06%) | 76,800 |
19 Oct 2023 | USD | 1.11 | 1.13 | 1.05 | 1.08 | 1.08 | -0.05 (-4.42%) | 63,000 |
18 Oct 2023 | USD | 1.18 | 1.21 | 1.1 | 1.13 | 1.13 | -0.07 (-5.83%) | 112,100 |
17 Oct 2023 | USD | 1.21 | 1.25 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 45,100 |
16 Oct 2023 | USD | 1.25 | 1.289 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 43,800 |