Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.21 | 1.23 | 1.1754 | 1.195 | 1.195 | +0 (+0.02%) | 35,466 |
20 Nov 2023 | USD | 1.1753 | 1.21 | 1.16 | 1.1948 | 1.1948 | +0.038 (+3.27%) | 89,915 |
17 Nov 2023 | USD | 1.1 | 1.18 | 1.1 | 1.157 | 1.157 | +0.053 (+4.85%) | 154,702 |
16 Nov 2023 | USD | 1.0833 | 1.13 | 1.08 | 1.1035 | 1.1035 | -0.017 (-1.47%) | 34,564 |
15 Nov 2023 | USD | 1.1143 | 1.12 | 1.0888 | 1.12 | 1.12 | -0.005 (-0.42%) | 21,694 |
14 Nov 2023 | USD | 1.07 | 1.1375 | 1.07 | 1.1247 | 1.1247 | +0.075 (+7.11%) | 76,638 |
13 Nov 2023 | USD | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 34,611 |
10 Nov 2023 | USD | 1.0635 | 1.0635 | 0.9644 | 1 | 1 | -0.04 (-3.85%) | 37,789 |
9 Nov 2023 | USD | 0.942 | 1.04 | 0.9379 | 1.04 | 1.04 | +0.073 (+7.58%) | 54,266 |
8 Nov 2023 | USD | 1.03 | 1.046 | 0.9212 | 0.9667 | 0.9667 | -0.093 (-8.80%) | 55,288 |
7 Nov 2023 | USD | 1.077 | 1.078 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 34,708 |
6 Nov 2023 | USD | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -0.066 (-5.70%) | 61,531 |
3 Nov 2023 | USD | 1.17 | 1.17 | 1.12 | 1.1559 | 1.1559 | +0.006 (+0.51%) | 16,238 |
2 Nov 2023 | USD | 1.1172 | 1.16 | 1.11 | 1.15 | 1.15 | +0.044 (+3.98%) | 29,802 |
1 Nov 2023 | USD | 1.135 | 1.14 | 1.1 | 1.106 | 1.106 | -0.02 (-1.78%) | 27,716 |
31 Oct 2023 | USD | 1.1025 | 1.14 | 1.0963 | 1.126 | 1.126 | +0.026 (+2.36%) | 30,061 |
30 Oct 2023 | USD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.05 (+4.76%) | 67,877 |
27 Oct 2023 | USD | 1.08 | 1.0899 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 25,132 |
26 Oct 2023 | USD | 1.09 | 1.097 | 1.0563 | 1.07 | 1.07 | -0.015 (-1.38%) | 41,312 |
25 Oct 2023 | USD | 1.13 | 1.15 | 1.03 | 1.085 | 1.085 | -0.043 (-3.81%) | 93,026 |
24 Oct 2023 | USD | 1.17 | 1.17 | 1.08 | 1.128 | 1.128 | -0.036 (-3.09%) | 71,391 |
23 Oct 2023 | USD | 1.13 | 1.24 | 1.13 | 1.164 | 1.164 | +0.034 (+3.01%) | 118,754 |
20 Oct 2023 | USD | 1.13 | 1.17 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 7,832 |
19 Oct 2023 | USD | 1.0926 | 1.17 | 1.0926 | 1.13 | 1.13 | +0.02 (+1.80%) | 24,550 |
18 Oct 2023 | USD | 1.138 | 1.138 | 1.08 | 1.11 | 1.11 | -0.03 (-2.63%) | 69,831 |
17 Oct 2023 | USD | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | +0.07 (+6.54%) | 54,507 |
16 Oct 2023 | USD | 1.0346 | 1.08 | 1.0346 | 1.07 | 1.07 | +0.01 (+0.94%) | 70,233 |
13 Oct 2023 | USD | 1.075 | 1.1 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 20,886 |
12 Oct 2023 | USD | 1.06 | 1.105 | 1.01 | 1.08 | 1.08 | -0.018 (-1.59%) | 24,850 |
11 Oct 2023 | USD | 1.1219 | 1.1219 | 1.05 | 1.0975 | 1.0975 | -0.022 (-2.01%) | 48,099 |