Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 0.8 | 0.8 | 0.74 | 0.77 | 0.77 | +0.04 (+5.48%) | 13,500 |
14 Dec 2023 | USD | 0.72 | 0.8 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 33,100 |
13 Dec 2023 | USD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 15,100 |
12 Dec 2023 | USD | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 19,200 |
11 Dec 2023 | USD | 0.81 | 0.81 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 16,900 |
8 Dec 2023 | USD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 9,100 |
7 Dec 2023 | USD | 0.79 | 0.84 | 0.75 | 0.78 | 0.78 | -0.04 (-4.88%) | 3,000 |
6 Dec 2023 | USD | 0.78 | 0.82 | 0.74 | 0.82 | 0.82 | +0.08 (+10.81%) | 29,400 |
5 Dec 2023 | USD | 0.79 | 0.79 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 41,700 |
4 Dec 2023 | USD | 0.7 | 0.79 | 0.7 | 0.74 | 0.74 | -0.02 (-2.63%) | 55,200 |
1 Dec 2023 | USD | 0.75 | 0.77 | 0.71 | 0.76 | 0.76 | +0.03 (+4.11%) | 36,100 |
30 Nov 2023 | USD | 0.72 | 0.77 | 0.7 | 0.73 | 0.73 | -0.02 (-2.67%) | 13,000 |
29 Nov 2023 | USD | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 40,400 |
28 Nov 2023 | USD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 36,600 |
27 Nov 2023 | USD | 0.68 | 0.73 | 0.68 | 0.71 | 0.71 | -0.02 (-2.74%) | 30,100 |
24 Nov 2023 | USD | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 12,100 |
22 Nov 2023 | USD | 0.7 | 0.75 | 0.68 | 0.72 | 0.72 | 0.0 (0.0%) | 26,800 |
21 Nov 2023 | USD | 0.75 | 0.75 | 0.7 | 0.72 | 0.72 | -0.04 (-5.26%) | 33,100 |
20 Nov 2023 | USD | 0.71 | 0.76 | 0.7 | 0.76 | 0.76 | +0.05 (+7.04%) | 39,700 |
17 Nov 2023 | USD | 0.71 | 0.75 | 0.67 | 0.71 | 0.71 | +0.02 (+2.90%) | 52,100 |
16 Nov 2023 | USD | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 116,900 |
15 Nov 2023 | USD | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 107,900 |
14 Nov 2023 | USD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 25,600 |
13 Nov 2023 | USD | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | -0.05 (-6.33%) | 3,400 |
10 Nov 2023 | USD | 0.75 | 0.79 | 0.73 | 0.79 | 0.79 | +0.01 (+1.28%) | 14,600 |
9 Nov 2023 | USD | 0.74 | 0.78 | 0.7 | 0.78 | 0.78 | 0.0 (0.0%) | 34,800 |
8 Nov 2023 | USD | 0.72 | 0.79 | 0.72 | 0.78 | 0.78 | +0.03 (+4%) | 2,300 |
7 Nov 2023 | USD | 0.8 | 0.8 | 0.72 | 0.75 | 0.75 | -0.02 (-2.60%) | 9,200 |
6 Nov 2023 | USD | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | +0.03 (+4.05%) | 11,000 |
3 Nov 2023 | USD | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 33,100 |