Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | USD | 0.932 | 1.03 | 0.932 | 1.03 | 1.03 | +0.107 (+11.59%) | 1,691,400 |
13 Nov 2023 | USD | 0.91 | 0.943 | 0.88 | 0.923 | 0.923 | +0.03 (+3.36%) | 981,600 |
10 Nov 2023 | USD | 0.92 | 0.96 | 0.886 | 0.893 | 0.893 | -0.017 (-1.87%) | 1,348,500 |
9 Nov 2023 | USD | 0.97 | 0.997 | 0.901 | 0.91 | 0.91 | -0.05 (-5.21%) | 1,431,500 |
8 Nov 2023 | USD | 1.03 | 1.07 | 0.952 | 0.96 | 0.96 | -0.13 (-11.93%) | 2,761,400 |
7 Nov 2023 | USD | 1.01 | 1.16 | 0.99 | 1.09 | 1.09 | +0.09 (+9%) | 2,739,100 |
6 Nov 2023 | USD | 0.98 | 1.02 | 0.902 | 1 | 1 | +0.055 (+5.82%) | 2,931,600 |
3 Nov 2023 | USD | 0.93 | 0.95 | 0.9 | 0.945 | 0.945 | +0.061 (+6.90%) | 2,217,300 |
2 Nov 2023 | USD | 0.89 | 0.94 | 0.87 | 0.884 | 0.884 | +0.002 (+0.23%) | 934,300 |
1 Nov 2023 | USD | 0.88 | 0.899 | 0.837 | 0.882 | 0.882 | +0.002 (+0.23%) | 983,500 |
31 Oct 2023 | USD | 0.859 | 0.9 | 0.836 | 0.88 | 0.88 | +0.034 (+4.02%) | 954,100 |
30 Oct 2023 | USD | 0.84 | 0.89 | 0.82 | 0.846 | 0.846 | +0.006 (+0.71%) | 1,332,700 |
27 Oct 2023 | USD | 0.84 | 0.849 | 0.8 | 0.84 | 0.84 | +0.017 (+2.07%) | 1,230,600 |
26 Oct 2023 | USD | 0.81 | 0.84 | 0.78 | 0.823 | 0.823 | +0.023 (+2.88%) | 874,600 |
25 Oct 2023 | USD | 0.85 | 0.88 | 0.79 | 0.8 | 0.8 | -0.057 (-6.65%) | 3,508,900 |
24 Oct 2023 | USD | 0.83 | 0.87 | 0.83 | 0.857 | 0.857 | +0.017 (+2.02%) | 757,600 |
23 Oct 2023 | USD | 0.834 | 0.881 | 0.8 | 0.84 | 0.84 | +0.01 (+1.20%) | 1,025,000 |
20 Oct 2023 | USD | 0.835 | 0.863 | 0.81 | 0.83 | 0.83 | -0.004 (-0.48%) | 1,283,200 |
19 Oct 2023 | USD | 0.868 | 0.88 | 0.82 | 0.834 | 0.834 | -0.033 (-3.81%) | 1,498,300 |
18 Oct 2023 | USD | 0.907 | 0.939 | 0.8 | 0.867 | 0.867 | -0.04 (-4.41%) | 1,906,000 |
17 Oct 2023 | USD | 0.905 | 0.959 | 0.9 | 0.907 | 0.907 | +0.027 (+3.07%) | 1,561,700 |
16 Oct 2023 | USD | 0.907 | 0.92 | 0.852 | 0.88 | 0.88 | -0.027 (-2.98%) | 2,302,000 |
13 Oct 2023 | USD | 0.915 | 0.92 | 0.884 | 0.907 | 0.907 | -0.023 (-2.47%) | 1,573,000 |
12 Oct 2023 | USD | 1.01 | 1.03 | 0.913 | 0.93 | 0.93 | -0.09 (-8.82%) | 3,153,300 |
11 Oct 2023 | USD | 1.06 | 1.07 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 1,067,900 |
10 Oct 2023 | USD | 1.01 | 1.09 | 1 | 1.07 | 1.07 | +0.06 (+5.94%) | 887,900 |
9 Oct 2023 | USD | 1.02 | 1.05 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 708,800 |
6 Oct 2023 | USD | 1.03 | 1.07 | 0.99 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,017,900 |
5 Oct 2023 | USD | 1.12 | 1.12 | 1.02 | 1.03 | 1.03 | -0.08 (-7.21%) | 2,423,200 |
4 Oct 2023 | USD | 1.06 | 1.15 | 1.045 | 1.11 | 1.11 | +0.06 (+5.71%) | 1,436,700 |