Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 0.985 | 1.03 | 0.973 | 1.01 | 20.2 | +0.025 (+2.54%) | 567,100 |
27 Nov 2023 | USD | 0.886 | 1.03 | 0.87 | 0.985 | 19.7 | +0.104 (+11.80%) | 2,092,800 |
24 Nov 2023 | USD | 0.9 | 0.92 | 0.871 | 0.881 | 17.62 | +0.004 (+0.46%) | 311,500 |
22 Nov 2023 | USD | 0.88 | 0.906 | 0.86 | 0.877 | 17.54 | +0.015 (+1.74%) | 373,000 |
21 Nov 2023 | USD | 0.92 | 0.926 | 0.813 | 0.862 | 17.24 | -0.086 (-9.07%) | 806,300 |
20 Nov 2023 | USD | 0.94 | 1.01 | 0.906 | 0.948 | 18.96 | +0.025 (+2.71%) | 1,354,300 |
17 Nov 2023 | USD | 0.89 | 0.949 | 0.825 | 0.923 | 18.46 | +0.05 (+5.73%) | 1,567,400 |
16 Nov 2023 | USD | 0.805 | 0.889 | 0.799 | 0.873 | 17.46 | +0.06 (+7.38%) | 1,873,000 |
15 Nov 2023 | USD | 0.773 | 0.83 | 0.773 | 0.813 | 16.26 | +0.05 (+6.55%) | 785,000 |
14 Nov 2023 | USD | 0.69 | 0.786 | 0.69 | 0.763 | 15.26 | +0.093 (+13.88%) | 1,235,700 |
13 Nov 2023 | USD | 0.666 | 0.7 | 0.64 | 0.67 | 13.4 | 0.0 (0.0%) | 1,137,600 |
10 Nov 2023 | USD | 0.725 | 0.725 | 0.67 | 0.67 | 13.4 | -0.05 (-6.94%) | 1,931,500 |
9 Nov 2023 | USD | 0.82 | 0.87 | 0.717 | 0.72 | 14.4 | -0.23 (-24.21%) | 2,785,600 |
8 Nov 2023 | USD | 0.95 | 0.989 | 0.91 | 0.95 | 19 | +0.003 (+0.32%) | 1,186,200 |
7 Nov 2023 | USD | 0.92 | 0.995 | 0.919 | 0.947 | 18.94 | +0.017 (+1.83%) | 583,100 |
6 Nov 2023 | USD | 0.975 | 0.983 | 0.9 | 0.93 | 18.6 | -0.006 (-0.64%) | 410,800 |
3 Nov 2023 | USD | 0.915 | 0.99 | 0.913 | 0.936 | 18.72 | +0.026 (+2.86%) | 604,300 |
2 Nov 2023 | USD | 0.829 | 0.91 | 0.808 | 0.91 | 18.2 | +0.102 (+12.62%) | 1,093,200 |
1 Nov 2023 | USD | 0.865 | 0.867 | 0.775 | 0.808 | 16.16 | -0.057 (-6.59%) | 1,333,000 |
31 Oct 2023 | USD | 0.843 | 0.87 | 0.84 | 0.865 | 17.3 | +0.032 (+3.84%) | 555,000 |
30 Oct 2023 | USD | 0.85 | 0.86 | 0.81 | 0.833 | 16.66 | +0.009 (+1.09%) | 480,000 |
27 Oct 2023 | USD | 0.828 | 0.857 | 0.815 | 0.824 | 16.48 | +0.001 (+0.12%) | 323,600 |
26 Oct 2023 | USD | 0.84 | 0.86 | 0.8 | 0.823 | 16.46 | -0.014 (-1.67%) | 763,600 |
25 Oct 2023 | USD | 0.9 | 0.91 | 0.836 | 0.837 | 16.74 | -0.063 (-7.00%) | 691,800 |
24 Oct 2023 | USD | 0.93 | 0.95 | 0.891 | 0.9 | 18 | +0.002 (+0.22%) | 467,600 |
23 Oct 2023 | USD | 0.92 | 0.932 | 0.88 | 0.898 | 17.96 | -0.022 (-2.39%) | 596,200 |
20 Oct 2023 | USD | 0.947 | 0.949 | 0.915 | 0.92 | 18.4 | -0.029 (-3.06%) | 533,500 |
19 Oct 2023 | USD | 0.984 | 1 | 0.944 | 0.949 | 18.98 | -0.03 (-3.06%) | 465,400 |
18 Oct 2023 | USD | 1.01 | 1.01 | 0.96 | 0.979 | 19.58 | -0.031 (-3.07%) | 680,800 |
17 Oct 2023 | USD | 0.97 | 1.03 | 0.966 | 1.01 | 20.2 | +0.033 (+3.38%) | 732,800 |