Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 0.84 | 0.86 | 0.84 | 0.86 | 17.2 | +0.03 (+3.61%) | 3,000 |
21 Nov 2023 | USD | 0.85 | 0.87 | 0.83 | 0.83 | 16.6 | -0.01 (-1.19%) | 6,400 |
20 Nov 2023 | USD | 0.81 | 0.84 | 0.8 | 0.84 | 16.8 | +0.01 (+1.20%) | 13,600 |
17 Nov 2023 | USD | 0.82 | 0.84 | 0.8 | 0.83 | 16.6 | -0.01 (-1.19%) | 14,000 |
16 Nov 2023 | USD | 0.85 | 0.85 | 0.82 | 0.84 | 16.8 | +0.04 (+5%) | 13,300 |
15 Nov 2023 | USD | 0.9 | 0.9 | 0.8 | 0.8 | 16 | -0.09 (-10.11%) | 44,700 |
14 Nov 2023 | USD | 0.95 | 0.96 | 0.88 | 0.89 | 17.8 | +0.01 (+1.14%) | 27,700 |
13 Nov 2023 | USD | 0.85 | 0.97 | 0.85 | 0.88 | 17.6 | -0.01 (-1.12%) | 12,400 |
10 Nov 2023 | USD | 0.86 | 0.9 | 0.85 | 0.89 | 17.8 | 0.0 (0.0%) | 16,000 |
9 Nov 2023 | USD | 0.89 | 0.91 | 0.85 | 0.89 | 17.8 | -0.03 (-3.26%) | 22,700 |
8 Nov 2023 | USD | 0.91 | 0.96 | 0.79 | 0.92 | 18.4 | -0.04 (-4.17%) | 92,000 |
7 Nov 2023 | USD | 0.95 | 1.1 | 0.92 | 0.96 | 19.2 | +0.09 (+10.34%) | 110,600 |
6 Nov 2023 | USD | 0.83 | 0.95 | 0.83 | 0.87 | 17.4 | +0.04 (+4.82%) | 65,000 |
3 Nov 2023 | USD | 0.82 | 0.85 | 0.82 | 0.83 | 16.6 | +0.01 (+1.22%) | 11,400 |
2 Nov 2023 | USD | 0.76 | 0.84 | 0.76 | 0.82 | 16.4 | +0.07 (+9.33%) | 34,600 |
1 Nov 2023 | USD | 0.77 | 0.82 | 0.75 | 0.75 | 15 | 0.0 (0.0%) | 30,000 |
31 Oct 2023 | USD | 0.75 | 0.8 | 0.75 | 0.75 | 15 | 0.0 (0.0%) | 30,900 |
30 Oct 2023 | USD | 0.78 | 0.83 | 0.75 | 0.75 | 15 | -0.08 (-9.64%) | 20,500 |
27 Oct 2023 | USD | 0.8 | 0.86 | 0.78 | 0.83 | 16.6 | +0.08 (+10.67%) | 28,100 |
26 Oct 2023 | USD | 0.81 | 0.83 | 0.75 | 0.75 | 15 | -0.07 (-8.54%) | 38,500 |
25 Oct 2023 | USD | 0.84 | 0.89 | 0.79 | 0.82 | 16.4 | 0.0 (0.0%) | 44,000 |
24 Oct 2023 | USD | 0.89 | 0.89 | 0.8 | 0.82 | 16.4 | 0.0 (0.0%) | 38,300 |
23 Oct 2023 | USD | 0.89 | 0.95 | 0.81 | 0.82 | 16.4 | -0.09 (-9.89%) | 46,400 |
20 Oct 2023 | USD | 0.96 | 0.99 | 0.91 | 0.91 | 18.2 | -0.06 (-6.19%) | 33,100 |
19 Oct 2023 | USD | 1.03 | 1.04 | 0.96 | 0.97 | 19.4 | -0.04 (-3.96%) | 34,600 |
18 Oct 2023 | USD | 1.01 | 1.08 | 1.01 | 1.01 | 20.2 | 0.0 (0.0%) | 25,800 |
17 Oct 2023 | USD | 1.04 | 1.11 | 1.01 | 1.01 | 20.2 | -0.02 (-1.94%) | 26,400 |
16 Oct 2023 | USD | 1.03 | 1.12 | 1.03 | 1.03 | 20.6 | 0.0 (0.0%) | 22,900 |
13 Oct 2023 | USD | 1.05 | 1.09 | 1.03 | 1.03 | 20.6 | -0.03 (-2.83%) | 18,700 |
12 Oct 2023 | USD | 1.03 | 1.11 | 1.03 | 1.06 | 21.2 | +0.01 (+0.95%) | 13,300 |