Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 0.91 | 0.92 | 0.7 | 0.87 | 0.87 | -0.03 (-3.33%) | 373,400 |
16 Nov 2023 | USD | 0.932 | 0.941 | 0.884 | 0.9 | 0.9 | -0.05 (-5.26%) | 115,000 |
15 Nov 2023 | USD | 0.887 | 0.989 | 0.833 | 0.95 | 0.95 | +0.056 (+6.26%) | 443,100 |
14 Nov 2023 | USD | 0.889 | 0.905 | 0.86 | 0.894 | 0.894 | +0.034 (+3.95%) | 419,000 |
13 Nov 2023 | USD | 0.883 | 0.92 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 163,100 |
10 Nov 2023 | USD | 0.916 | 0.972 | 0.869 | 0.91 | 0.91 | -0.06 (-6.19%) | 201,400 |
9 Nov 2023 | USD | 0.976 | 0.976 | 0.891 | 0.97 | 0.97 | +0.02 (+2.11%) | 203,100 |
8 Nov 2023 | USD | 0.89 | 0.951 | 0.818 | 0.95 | 0.95 | +0.064 (+7.22%) | 168,300 |
7 Nov 2023 | USD | 0.93 | 0.93 | 0.86 | 0.886 | 0.886 | -0.04 (-4.32%) | 154,500 |
6 Nov 2023 | USD | 0.921 | 0.94 | 0.89 | 0.926 | 0.926 | -0.009 (-0.96%) | 185,800 |
3 Nov 2023 | USD | 0.93 | 0.95 | 0.896 | 0.935 | 0.935 | +0.031 (+3.43%) | 205,700 |
2 Nov 2023 | USD | 0.84 | 0.94 | 0.84 | 0.904 | 0.904 | +0.064 (+7.62%) | 267,400 |
1 Nov 2023 | USD | 0.85 | 0.869 | 0.826 | 0.84 | 0.84 | +0.017 (+2.07%) | 127,700 |
31 Oct 2023 | USD | 0.768 | 0.83 | 0.76 | 0.823 | 0.823 | +0.045 (+5.78%) | 147,200 |
30 Oct 2023 | USD | 0.76 | 0.81 | 0.76 | 0.778 | 0.778 | +0.018 (+2.37%) | 204,400 |
27 Oct 2023 | USD | 0.78 | 0.81 | 0.75 | 0.76 | 0.76 | -0.039 (-4.88%) | 212,200 |
26 Oct 2023 | USD | 0.83 | 0.87 | 0.67 | 0.799 | 0.799 | -0.06 (-6.98%) | 660,600 |
25 Oct 2023 | USD | 0.842 | 0.9 | 0.84 | 0.859 | 0.859 | +0.003 (+0.35%) | 113,300 |
24 Oct 2023 | USD | 0.872 | 0.92 | 0.837 | 0.856 | 0.856 | -0.034 (-3.82%) | 241,100 |
23 Oct 2023 | USD | 0.887 | 0.959 | 0.868 | 0.89 | 0.89 | -0.033 (-3.58%) | 178,200 |
20 Oct 2023 | USD | 1.01 | 1.01 | 0.861 | 0.923 | 0.923 | +0.001 (+0.11%) | 308,500 |
19 Oct 2023 | USD | 0.95 | 0.999 | 0.88 | 0.922 | 0.922 | -0.029 (-3.05%) | 356,500 |
18 Oct 2023 | USD | 0.993 | 1.02 | 0.95 | 0.951 | 0.951 | -0.029 (-2.96%) | 144,600 |
17 Oct 2023 | USD | 0.97 | 1.04 | 0.97 | 0.98 | 0.98 | +0.01 (+1.03%) | 375,600 |
16 Oct 2023 | USD | 0.965 | 1.01 | 0.965 | 0.97 | 0.97 | 0.0 (0.0%) | 205,900 |
13 Oct 2023 | USD | 0.96 | 1.02 | 0.96 | 0.97 | 0.97 | -0.003 (-0.31%) | 110,000 |
12 Oct 2023 | USD | 0.99 | 1.01 | 0.96 | 0.973 | 0.973 | -0.005 (-0.51%) | 122,600 |
11 Oct 2023 | USD | 1.03 | 1.03 | 0.97 | 0.978 | 0.978 | -0.052 (-5.05%) | 164,600 |
10 Oct 2023 | USD | 0.986 | 1.04 | 0.97 | 1.03 | 1.03 | +0.065 (+6.74%) | 280,300 |
9 Oct 2023 | USD | 0.99 | 1.03 | 0.96 | 0.965 | 0.965 | -0.065 (-6.31%) | 264,400 |