Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.91 | 0.936 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 19,300 |
24 Nov 2023 | USD | 0.9 | 0.97 | 0.82 | 0.87 | 0.87 | -0.04 (-4.40%) | 10,300 |
22 Nov 2023 | USD | 0.91 | 0.969 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 5,800 |
21 Nov 2023 | USD | 0.91 | 0.965 | 0.91 | 0.91 | 0.91 | -0.009 (-0.98%) | 5,800 |
20 Nov 2023 | USD | 0.92 | 0.98 | 0.836 | 0.919 | 0.919 | +0.011 (+1.21%) | 55,700 |
17 Nov 2023 | USD | 0.93 | 0.98 | 0.86 | 0.908 | 0.908 | -0.026 (-2.78%) | 23,400 |
16 Nov 2023 | USD | 0.98 | 0.98 | 0.82 | 0.934 | 0.934 | +0.021 (+2.30%) | 16,200 |
15 Nov 2023 | USD | 0.873 | 0.96 | 0.8 | 0.913 | 0.913 | +0.013 (+1.44%) | 63,000 |
14 Nov 2023 | USD | 0.883 | 0.981 | 0.841 | 0.9 | 0.9 | -0.01 (-1.10%) | 85,100 |
13 Nov 2023 | USD | 0.94 | 0.94 | 0.859 | 0.91 | 0.91 | -0.03 (-3.19%) | 80,600 |
10 Nov 2023 | USD | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | +0.011 (+1.18%) | 14,800 |
9 Nov 2023 | USD | 0.97 | 0.97 | 0.92 | 0.929 | 0.929 | -0.031 (-3.23%) | 27,400 |
8 Nov 2023 | USD | 0.957 | 1.044 | 0.93 | 0.96 | 0.96 | +0.003 (+0.31%) | 42,000 |
7 Nov 2023 | USD | 0.92 | 0.99 | 0.92 | 0.957 | 0.957 | -0.016 (-1.64%) | 7,500 |
6 Nov 2023 | USD | 1 | 1.003 | 0.93 | 0.973 | 0.973 | +0.043 (+4.62%) | 39,900 |
3 Nov 2023 | USD | 0.937 | 0.99 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 23,000 |
2 Nov 2023 | USD | 0.946 | 0.99 | 0.9 | 0.92 | 0.92 | -0.06 (-6.12%) | 36,700 |
1 Nov 2023 | USD | 0.98 | 0.99 | 0.906 | 0.98 | 0.98 | -0.01 (-1.01%) | 73,000 |
31 Oct 2023 | USD | 0.97 | 1.09 | 0.841 | 0.99 | 0.99 | -0.05 (-4.81%) | 105,000 |
30 Oct 2023 | USD | 1.07 | 1.075 | 1 | 1.04 | 1.04 | -0.02 (-1.89%) | 66,100 |
27 Oct 2023 | USD | 1.09 | 1.15 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 115,200 |
26 Oct 2023 | USD | 1.12 | 1.2 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 101,000 |
25 Oct 2023 | USD | 1.02 | 1.13 | 1.02 | 1.12 | 1.12 | +0.09 (+8.74%) | 169,800 |
24 Oct 2023 | USD | 1.03 | 1.055 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 125,000 |
23 Oct 2023 | USD | 1.02 | 1.1 | 1.01 | 1.04 | 1.04 | +0.04 (+4%) | 48,900 |
20 Oct 2023 | USD | 1 | 1.08 | 1 | 1 | 1 | -0.04 (-3.85%) | 133,400 |
19 Oct 2023 | USD | 1.085 | 1.085 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 97,800 |
18 Oct 2023 | USD | 1.01 | 1.12 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 154,500 |
17 Oct 2023 | USD | 1.01 | 1.09 | 0.996 | 1.03 | 1.03 | +0.01 (+0.98%) | 99,000 |
16 Oct 2023 | USD | 1.13 | 1.13 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 126,600 |