Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 0.97 | 0.97 | 0.92 | 0.94 | 16.92 | +0.01 (+1.08%) | 84,500 |
27 Nov 2023 | USD | 0.94 | 1 | 0.91 | 0.93 | 16.74 | 0.0 (0.0%) | 100,100 |
24 Nov 2023 | USD | 0.99 | 0.99 | 0.91 | 0.93 | 16.74 | -0.02 (-2.11%) | 76,000 |
22 Nov 2023 | USD | 0.93 | 0.97 | 0.91 | 0.95 | 17.1 | +0.03 (+3.26%) | 29,500 |
21 Nov 2023 | USD | 1.02 | 1.02 | 0.92 | 0.92 | 16.56 | -0.04 (-4.17%) | 145,000 |
20 Nov 2023 | USD | 0.91 | 1.02 | 0.9 | 0.96 | 17.28 | +0.02 (+2.13%) | 301,600 |
17 Nov 2023 | USD | 0.93 | 0.96 | 0.9 | 0.94 | 16.92 | +0.01 (+1.08%) | 99,800 |
16 Nov 2023 | USD | 0.95 | 0.99 | 0.9 | 0.93 | 16.74 | +0.01 (+1.09%) | 150,700 |
15 Nov 2023 | USD | 0.94 | 1 | 0.92 | 0.92 | 16.56 | -0.02 (-2.13%) | 121,300 |
14 Nov 2023 | USD | 0.96 | 1 | 0.92 | 0.94 | 16.92 | -0.04 (-4.08%) | 77,600 |
13 Nov 2023 | USD | 0.98 | 0.99 | 0.94 | 0.98 | 17.64 | -0.02 (-2%) | 48,700 |
10 Nov 2023 | USD | 1.01 | 1.05 | 0.98 | 1 | 18 | -0.01 (-0.99%) | 19,200 |
9 Nov 2023 | USD | 1.06 | 1.07 | 0.99 | 1.01 | 18.18 | -0.01 (-0.98%) | 31,000 |
8 Nov 2023 | USD | 1.08 | 1.08 | 1 | 1.02 | 18.36 | -0.03 (-2.86%) | 29,700 |
7 Nov 2023 | USD | 1.06 | 1.1 | 1.04 | 1.05 | 18.9 | -0.01 (-0.94%) | 38,000 |
6 Nov 2023 | USD | 1.09 | 1.12 | 1.02 | 1.06 | 19.08 | 0.0 (0.0%) | 21,900 |
3 Nov 2023 | USD | 0.99 | 1.12 | 0.99 | 1.06 | 19.08 | +0.07 (+7.07%) | 72,100 |
2 Nov 2023 | USD | 1 | 1.07 | 0.99 | 0.99 | 17.82 | -0.02 (-1.98%) | 41,600 |
1 Nov 2023 | USD | 1.01 | 1.04 | 0.98 | 1.01 | 18.18 | -0.04 (-3.81%) | 33,300 |
31 Oct 2023 | USD | 1 | 1.05 | 0.98 | 1.05 | 18.9 | +0.02 (+1.94%) | 39,400 |
30 Oct 2023 | USD | 1.03 | 1.04 | 1.01 | 1.03 | 18.54 | 0.0 (0.0%) | 2,400 |
27 Oct 2023 | USD | 1.02 | 1.05 | 1.02 | 1.03 | 18.54 | +0.01 (+0.98%) | 26,700 |
26 Oct 2023 | USD | 1.05 | 1.05 | 1.01 | 1.02 | 18.36 | -0.01 (-0.97%) | 17,800 |
25 Oct 2023 | USD | 1.1 | 1.1 | 1 | 1.03 | 18.54 | -0.08 (-7.21%) | 72,900 |
24 Oct 2023 | USD | 1.13 | 1.15 | 1.1 | 1.11 | 19.98 | -0.04 (-3.48%) | 18,300 |
23 Oct 2023 | USD | 1.17 | 1.2 | 1.08 | 1.15 | 20.7 | -0.02 (-1.71%) | 112,600 |
20 Oct 2023 | USD | 1.3 | 1.3 | 1.17 | 1.17 | 21.06 | -0.1 (-7.87%) | 67,600 |
19 Oct 2023 | USD | 1.3 | 1.31 | 1.25 | 1.27 | 22.86 | -0.01 (-0.78%) | 45,400 |
18 Oct 2023 | USD | 1.38 | 1.41 | 1.2 | 1.28 | 23.04 | -0.07 (-5.19%) | 84,800 |
17 Oct 2023 | USD | 1.38 | 1.41 | 1.32 | 1.35 | 24.3 | -0.03 (-2.17%) | 68,300 |