Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 0.96 | 0.96 | 0.92 | 0.931 | 18.62 | -0.029 (-3.02%) | 46,400 |
30 Nov 2023 | USD | 1.2 | 1.2 | 0.93 | 0.96 | 19.2 | -0.208 (-17.81%) | 95,100 |
29 Nov 2023 | USD | 1.16 | 1.22 | 1.11 | 1.168 | 23.36 | +0.008 (+0.69%) | 174,300 |
28 Nov 2023 | USD | 1.15 | 1.17 | 1.1 | 1.16 | 23.2 | +0.03 (+2.65%) | 18,600 |
27 Nov 2023 | USD | 1.18 | 1.18 | 1.08 | 1.13 | 22.6 | -0.03 (-2.59%) | 75,200 |
24 Nov 2023 | USD | 1.2 | 1.23 | 1.12 | 1.16 | 23.2 | -0.03 (-2.52%) | 72,400 |
22 Nov 2023 | USD | 1 | 1.22 | 1 | 1.19 | 23.8 | +0.238 (+25.00%) | 996,600 |
21 Nov 2023 | USD | 1 | 1 | 0.951 | 0.952 | 19.04 | +0.001 (+0.11%) | 35,600 |
20 Nov 2023 | USD | 0.91 | 0.99 | 0.9 | 0.951 | 19.02 | +0.041 (+4.51%) | 31,800 |
17 Nov 2023 | USD | 0.942 | 0.97 | 0.91 | 0.91 | 18.2 | +0.004 (+0.44%) | 37,400 |
16 Nov 2023 | USD | 0.932 | 0.99 | 0.906 | 0.906 | 18.12 | -0.014 (-1.52%) | 16,300 |
15 Nov 2023 | USD | 0.91 | 0.945 | 0.91 | 0.92 | 18.4 | +0.01 (+1.10%) | 23,700 |
14 Nov 2023 | USD | 0.93 | 0.99 | 0.91 | 0.91 | 18.2 | -0.05 (-5.21%) | 14,900 |
13 Nov 2023 | USD | 1.03 | 1.03 | 0.9 | 0.96 | 19.2 | -0.09 (-8.57%) | 42,900 |
10 Nov 2023 | USD | 1.17 | 1.17 | 1.05 | 1.05 | 21 | -0.12 (-10.26%) | 47,900 |
9 Nov 2023 | USD | 1.25 | 1.25 | 1.15 | 1.17 | 23.4 | -0.08 (-6.40%) | 50,900 |
8 Nov 2023 | USD | 1.28 | 1.34 | 1.25 | 1.25 | 25 | -0.01 (-0.79%) | 68,100 |
7 Nov 2023 | USD | 1.29 | 1.323 | 1.26 | 1.26 | 25.2 | +0.02 (+1.61%) | 66,300 |
6 Nov 2023 | USD | 1.25 | 1.39 | 1.24 | 1.24 | 24.8 | +0.03 (+2.48%) | 85,500 |
3 Nov 2023 | USD | 1.16 | 1.4 | 1.14 | 1.21 | 24.2 | +0.09 (+8.04%) | 201,200 |
2 Nov 2023 | USD | 0.9 | 1.15 | 0.9 | 1.12 | 22.4 | +0.24 (+27.27%) | 168,700 |
1 Nov 2023 | USD | 0.799 | 0.889 | 0.785 | 0.88 | 17.6 | +0.11 (+14.29%) | 61,000 |
31 Oct 2023 | USD | 0.8 | 0.849 | 0.77 | 0.77 | 15.4 | +0.006 (+0.79%) | 54,700 |
30 Oct 2023 | USD | 0.8 | 0.844 | 0.76 | 0.764 | 15.28 | +0.009 (+1.19%) | 36,100 |
27 Oct 2023 | USD | 0.77 | 0.786 | 0.735 | 0.755 | 15.1 | -0.025 (-3.21%) | 46,600 |
26 Oct 2023 | USD | 0.9 | 0.91 | 0.78 | 0.78 | 15.6 | -0.115 (-12.85%) | 126,900 |
25 Oct 2023 | USD | 1.01 | 1.01 | 0.81 | 0.895 | 17.9 | -0.095 (-9.60%) | 135,200 |
24 Oct 2023 | USD | 1.05 | 1.05 | 0.95 | 0.99 | 19.8 | -0.08 (-7.48%) | 180,900 |
23 Oct 2023 | USD | 1.11 | 1.12 | 1.06 | 1.07 | 21.4 | -0.02 (-1.83%) | 98,800 |
20 Oct 2023 | USD | 1.15 | 1.15 | 1.081 | 1.09 | 21.8 | -0.02 (-1.80%) | 61,700 |