Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.935 | 1.09 | 0.92 | 1.09 | 1.09 | +0.189 (+20.98%) | 93,700 |
1 Dec 2023 | USD | 0.95 | 0.95 | 0.9 | 0.901 | 0.901 | -0.029 (-3.12%) | 6,900 |
30 Nov 2023 | USD | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 11,800 |
29 Nov 2023 | USD | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -0.06 (-6.12%) | 11,100 |
28 Nov 2023 | USD | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 7,500 |
27 Nov 2023 | USD | 0.91 | 0.98 | 0.9 | 0.98 | 0.98 | 0.0 (0.0%) | 9,000 |
24 Nov 2023 | USD | 0.99 | 0.99 | 0.91 | 0.98 | 0.98 | 0.0 (0.0%) | 1,500 |
22 Nov 2023 | USD | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 1,000 |
21 Nov 2023 | USD | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | +0.05 (+5.56%) | 7,600 |
20 Nov 2023 | USD | 0.87 | 0.923 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 16,200 |
17 Nov 2023 | USD | 1 | 1.01 | 0.79 | 0.9 | 0.9 | -0.11 (-10.89%) | 39,000 |
16 Nov 2023 | USD | 1 | 1.02 | 0.96 | 1.01 | 1.01 | -0.01 (-0.98%) | 66,000 |
15 Nov 2023 | USD | 0.95 | 1.04 | 0.911 | 1.02 | 1.02 | +0.01 (+0.99%) | 85,400 |
14 Nov 2023 | USD | 0.94 | 1.03 | 0.874 | 1.01 | 1.01 | +0.06 (+6.32%) | 84,200 |
13 Nov 2023 | USD | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -0.085 (-8.25%) | 24,800 |
10 Nov 2023 | USD | 0.8609 | 1.04 | 0.8302 | 1.0354 | 1.0354 | +0.175 (+20.31%) | 41,132 |
9 Nov 2023 | USD | 0.8601 | 0.88 | 0.8601 | 0.8606 | 0.8606 | +0.001 (+0.07%) | 2,394 |
8 Nov 2023 | USD | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.02 (-2.28%) | 4,318 |
7 Nov 2023 | USD | 0.88 | 0.8801 | 0.88 | 0.8801 | 0.8801 | 0.0 (0.0%) | 797 |
6 Nov 2023 | USD | 0.88 | 0.8802 | 0.88 | 0.8801 | 0.8801 | +0 (+0.01%) | 1,626 |
3 Nov 2023 | USD | 0.88 | 0.9 | 0.88 | 0.88 | 0.88 | +0.01 (+1.15%) | 2,426 |
2 Nov 2023 | USD | 0.87 | 0.8701 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,577 |
1 Nov 2023 | USD | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | +0.03 (+3.48%) | 387 |
31 Oct 2023 | USD | 0.86 | 0.8601 | 0.86 | 0.8601 | 0.8601 | +0 (+0.01%) | 2,847 |
30 Oct 2023 | USD | 0.9 | 0.9 | 0.86 | 0.86 | 0.86 | -0.043 (-4.76%) | 2,475 |
27 Oct 2023 | USD | 0.87 | 0.903 | 0.87 | 0.903 | 0.903 | +0.033 (+3.79%) | 855 |
26 Oct 2023 | USD | 0.9243 | 0.9243 | 0.87 | 0.87 | 0.87 | -0.054 (-5.85%) | 1,871 |
25 Oct 2023 | USD | 0.93 | 0.93 | 0.88 | 0.9241 | 0.9241 | +0.004 (+0.45%) | 1,721 |
24 Oct 2023 | USD | 0.9101 | 0.9201 | 0.907 | 0.92 | 0.92 | +0.04 (+4.53%) | 3,326 |
23 Oct 2023 | USD | 0.95 | 0.95 | 0.8801 | 0.8801 | 0.8801 | -0.06 (-6.37%) | 1,422 |