Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.8 | 0.83 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 25,000 |
1 Dec 2023 | USD | 0.8 | 0.84 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 72,900 |
30 Nov 2023 | USD | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 9,600 |
29 Nov 2023 | USD | 0.78 | 0.83 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 53,300 |
28 Nov 2023 | USD | 0.76 | 0.81 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 97,700 |
27 Nov 2023 | USD | 0.8 | 0.8 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 14,100 |
24 Nov 2023 | USD | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 16,900 |
22 Nov 2023 | USD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 14,000 |
21 Nov 2023 | USD | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 21,600 |
20 Nov 2023 | USD | 0.75 | 0.79 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 42,400 |
17 Nov 2023 | USD | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 18,300 |
16 Nov 2023 | USD | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.03 (+4%) | 14,300 |
15 Nov 2023 | USD | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 40,500 |
14 Nov 2023 | USD | 0.71 | 0.78 | 0.71 | 0.76 | 0.76 | +0.02 (+2.70%) | 33,900 |
13 Nov 2023 | USD | 0.72 | 0.78 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 14,000 |
10 Nov 2023 | USD | 0.74 | 0.79 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 23,200 |
9 Nov 2023 | USD | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 31,800 |
8 Nov 2023 | USD | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 57,900 |
7 Nov 2023 | USD | 0.77 | 0.79 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 12,500 |
6 Nov 2023 | USD | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 22,500 |
3 Nov 2023 | USD | 0.73 | 0.78 | 0.73 | 0.77 | 0.77 | +0.02 (+2.67%) | 19,300 |
2 Nov 2023 | USD | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | +0.04 (+5.63%) | 8,200 |
1 Nov 2023 | USD | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 67,600 |
31 Oct 2023 | USD | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 14,200 |
30 Oct 2023 | USD | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 21,700 |
27 Oct 2023 | USD | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | +0.03 (+4.17%) | 2,400 |
26 Oct 2023 | USD | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 38,900 |
25 Oct 2023 | USD | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 31,300 |
24 Oct 2023 | USD | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 13,500 |
23 Oct 2023 | USD | 0.72 | 0.76 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 75,100 |