Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2023 | USD | 0.77 | 0.79 | 0.75 | 0.769 | 0.769 | +0.001 (+0.13%) | 65,200 |
8 Dec 2023 | USD | 0.78 | 0.8 | 0.76 | 0.768 | 0.768 | -0.022 (-2.78%) | 28,700 |
7 Dec 2023 | USD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 33,300 |
6 Dec 2023 | USD | 0.77 | 0.8 | 0.755 | 0.77 | 0.77 | -0.03 (-3.75%) | 34,200 |
5 Dec 2023 | USD | 0.83 | 0.833 | 0.75 | 0.8 | 0.8 | -0.023 (-2.79%) | 242,200 |
4 Dec 2023 | USD | 0.8 | 0.85 | 0.8 | 0.823 | 0.823 | -0.006 (-0.72%) | 107,700 |
1 Dec 2023 | USD | 0.83 | 0.858 | 0.82 | 0.829 | 0.829 | -0.001 (-0.12%) | 58,400 |
30 Nov 2023 | USD | 0.87 | 0.88 | 0.83 | 0.83 | 0.83 | -0.066 (-7.37%) | 89,300 |
29 Nov 2023 | USD | 0.91 | 0.91 | 0.87 | 0.896 | 0.896 | +0.009 (+1.01%) | 40,600 |
28 Nov 2023 | USD | 0.915 | 0.915 | 0.875 | 0.887 | 0.887 | +0.012 (+1.37%) | 22,900 |
27 Nov 2023 | USD | 0.88 | 0.92 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 34,700 |
24 Nov 2023 | USD | 0.888 | 0.92 | 0.888 | 0.89 | 0.89 | -0.01 (-1.11%) | 32,500 |
22 Nov 2023 | USD | 0.9 | 0.92 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 23,100 |
21 Nov 2023 | USD | 0.901 | 0.94 | 0.9 | 0.9 | 0.9 | -0.001 (-0.11%) | 37,300 |
20 Nov 2023 | USD | 0.93 | 0.95 | 0.901 | 0.901 | 0.901 | +0.001 (+0.11%) | 50,700 |
17 Nov 2023 | USD | 0.902 | 0.94 | 0.9 | 0.9 | 0.9 | -0.001 (-0.11%) | 50,600 |
16 Nov 2023 | USD | 0.93 | 0.96 | 0.901 | 0.901 | 0.901 | -0.03 (-3.22%) | 24,700 |
15 Nov 2023 | USD | 1.018 | 1.02 | 0.9 | 0.931 | 0.931 | -0.029 (-3.02%) | 261,800 |
14 Nov 2023 | USD | 0.982 | 1.01 | 0.955 | 0.96 | 0.96 | +0.002 (+0.21%) | 16,900 |
13 Nov 2023 | USD | 0.98 | 0.99 | 0.95 | 0.958 | 0.958 | -0.052 (-5.15%) | 31,200 |
10 Nov 2023 | USD | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | +0.011 (+1.10%) | 23,500 |
9 Nov 2023 | USD | 1 | 1.03 | 0.99 | 0.999 | 0.999 | -0.001 (-0.10%) | 58,600 |
8 Nov 2023 | USD | 1 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 29,700 |
7 Nov 2023 | USD | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 18,800 |
6 Nov 2023 | USD | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | +0.03 (+3.06%) | 92,400 |
3 Nov 2023 | USD | 0.95 | 1.04 | 0.95 | 0.98 | 0.98 | +0.03 (+3.16%) | 138,100 |
2 Nov 2023 | USD | 0.908 | 0.968 | 0.9 | 0.95 | 0.95 | +0.038 (+4.17%) | 12,600 |
1 Nov 2023 | USD | 1 | 1.02 | 0.911 | 0.912 | 0.912 | -0.042 (-4.40%) | 118,100 |
31 Oct 2023 | USD | 0.99 | 1.03 | 0.954 | 0.954 | 0.954 | -0.046 (-4.60%) | 22,800 |
30 Oct 2023 | USD | 1.04 | 1.08 | 0.98 | 1 | 1 | -0.055 (-5.21%) | 59,500 |