Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.03 | 1.038 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 32,500 |
30 Nov 2023 | USD | 1.03 | 1.035 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 67,200 |
29 Nov 2023 | USD | 1.04 | 1.045 | 1.011 | 1.02 | 1.02 | 0.0 (0.0%) | 27,900 |
28 Nov 2023 | USD | 1.03 | 1.036 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 87,300 |
27 Nov 2023 | USD | 1.019 | 1.03 | 1.019 | 1.02 | 1.02 | -0.016 (-1.54%) | 29,300 |
24 Nov 2023 | USD | 1.017 | 1.05 | 1.017 | 1.036 | 1.036 | -0.004 (-0.38%) | 19,800 |
22 Nov 2023 | USD | 1.05 | 1.05 | 1.008 | 1.04 | 1.04 | -0.026 (-2.44%) | 92,400 |
21 Nov 2023 | USD | 1.079 | 1.079 | 1.058 | 1.066 | 1.066 | -0.016 (-1.48%) | 67,400 |
20 Nov 2023 | USD | 1.08 | 1.094 | 1.07 | 1.082 | 1.082 | -0.018 (-1.64%) | 74,900 |
17 Nov 2023 | USD | 1.08 | 1.1 | 1.069 | 1.1 | 1.1 | +0.02 (+1.85%) | 55,700 |
16 Nov 2023 | USD | 1.091 | 1.11 | 1.047 | 1.08 | 1.08 | -0.06 (-5.26%) | 90,100 |
15 Nov 2023 | USD | 1.15 | 1.155 | 1.133 | 1.14 | 1.14 | -0.006 (-0.52%) | 30,000 |
14 Nov 2023 | USD | 1.15 | 1.15 | 1.14 | 1.146 | 1.146 | +0.026 (+2.32%) | 52,400 |
13 Nov 2023 | USD | 1.14 | 1.153 | 1.116 | 1.12 | 1.12 | -0.015 (-1.32%) | 32,400 |
10 Nov 2023 | USD | 1.129 | 1.135 | 1.08 | 1.135 | 1.135 | +0.011 (+0.98%) | 203,300 |
9 Nov 2023 | USD | 1.15 | 1.15 | 1.108 | 1.124 | 1.124 | +0.004 (+0.36%) | 81,800 |
8 Nov 2023 | USD | 1.18 | 1.18 | 1.079 | 1.12 | 1.12 | -0.09 (-7.44%) | 198,700 |
7 Nov 2023 | USD | 1.24 | 1.24 | 1.199 | 1.21 | 1.21 | -0.05 (-3.97%) | 53,500 |
6 Nov 2023 | USD | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.014 (-1.10%) | 400 |
3 Nov 2023 | USD | 1.286 | 1.286 | 1.27 | 1.274 | 1.274 | +0.004 (+0.31%) | 26,700 |
2 Nov 2023 | USD | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 36,100 |
1 Nov 2023 | USD | 1.246 | 1.27 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 23,000 |
31 Oct 2023 | USD | 1.255 | 1.269 | 1.238 | 1.24 | 1.24 | -0.028 (-2.21%) | 30,100 |
30 Oct 2023 | USD | 1.255 | 1.28 | 1.255 | 1.268 | 1.268 | +0.012 (+0.96%) | 59,300 |
27 Oct 2023 | USD | 1.24 | 1.256 | 1.24 | 1.256 | 1.256 | +0.012 (+0.96%) | 7,500 |
26 Oct 2023 | USD | 1.25 | 1.25 | 1.24 | 1.244 | 1.244 | -0.026 (-2.05%) | 9,100 |
25 Oct 2023 | USD | 1.26 | 1.27 | 1.247 | 1.27 | 1.27 | +0.01 (+0.79%) | 25,300 |
24 Oct 2023 | USD | 1.27 | 1.288 | 1.26 | 1.26 | 1.26 | -0.05 (-3.82%) | 25,100 |
23 Oct 2023 | USD | 1.3 | 1.31 | 1.291 | 1.31 | 1.31 | +0.004 (+0.31%) | 26,300 |
20 Oct 2023 | USD | 1.32 | 1.33 | 1.306 | 1.306 | 1.306 | -0.006 (-0.46%) | 63,800 |