Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 55,600 |
27 Nov 2023 | USD | 1.02 | 1.06 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 94,500 |
24 Nov 2023 | USD | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | +0.01 (+1%) | 63,300 |
22 Nov 2023 | USD | 0.974 | 1.01 | 0.96 | 1 | 1 | +0.05 (+5.26%) | 65,100 |
21 Nov 2023 | USD | 0.988 | 1 | 0.95 | 0.95 | 0.95 | -0.022 (-2.26%) | 21,300 |
20 Nov 2023 | USD | 0.97 | 0.992 | 0.95 | 0.972 | 0.972 | +0.019 (+1.99%) | 25,100 |
17 Nov 2023 | USD | 0.9 | 0.98 | 0.9 | 0.953 | 0.953 | +0.031 (+3.36%) | 83,100 |
16 Nov 2023 | USD | 0.941 | 1 | 0.92 | 0.922 | 0.922 | -0.038 (-3.96%) | 52,600 |
15 Nov 2023 | USD | 0.97 | 1.02 | 0.95 | 0.96 | 0.96 | +0.011 (+1.16%) | 156,300 |
14 Nov 2023 | USD | 1.04 | 1.04 | 0.935 | 0.949 | 0.949 | -0.021 (-2.16%) | 130,700 |
13 Nov 2023 | USD | 0.879 | 0.97 | 0.879 | 0.97 | 0.97 | +0.002 (+0.21%) | 111,900 |
10 Nov 2023 | USD | 0.88 | 1 | 0.849 | 0.968 | 0.968 | +0.135 (+16.21%) | 134,400 |
9 Nov 2023 | USD | 0.87 | 0.927 | 0.756 | 0.833 | 0.833 | -0.197 (-19.13%) | 307,300 |
8 Nov 2023 | USD | 1.13 | 1.15 | 0.99 | 1.03 | 1.03 | -0.11 (-9.65%) | 217,700 |
7 Nov 2023 | USD | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 299,400 |
6 Nov 2023 | USD | 0.98 | 1.19 | 0.97 | 1.14 | 1.14 | +0.185 (+19.37%) | 608,100 |
3 Nov 2023 | USD | 0.82 | 0.974 | 0.82 | 0.955 | 0.955 | +0.155 (+19.38%) | 390,400 |
2 Nov 2023 | USD | 0.774 | 0.83 | 0.76 | 0.8 | 0.8 | +0.037 (+4.85%) | 129,000 |
1 Nov 2023 | USD | 0.73 | 0.78 | 0.687 | 0.763 | 0.763 | +0.038 (+5.24%) | 356,600 |
31 Oct 2023 | USD | 0.744 | 0.744 | 0.691 | 0.725 | 0.725 | +0.036 (+5.22%) | 220,900 |
30 Oct 2023 | USD | 0.707 | 0.75 | 0.685 | 0.689 | 0.689 | -0.012 (-1.71%) | 41,000 |
27 Oct 2023 | USD | 0.694 | 0.735 | 0.68 | 0.701 | 0.701 | +0.021 (+3.09%) | 188,600 |
26 Oct 2023 | USD | 0.73 | 0.735 | 0.65 | 0.68 | 0.68 | -0.038 (-5.29%) | 113,000 |
25 Oct 2023 | USD | 0.745 | 0.754 | 0.7 | 0.718 | 0.718 | -0.032 (-4.27%) | 60,500 |
24 Oct 2023 | USD | 0.71 | 0.75 | 0.7 | 0.75 | 0.75 | +0.035 (+4.90%) | 62,000 |
23 Oct 2023 | USD | 0.79 | 0.8 | 0.695 | 0.715 | 0.715 | -0.103 (-12.59%) | 220,900 |
20 Oct 2023 | USD | 0.79 | 0.83 | 0.79 | 0.818 | 0.818 | +0.018 (+2.25%) | 67,600 |
19 Oct 2023 | USD | 0.82 | 0.849 | 0.75 | 0.8 | 0.8 | -0.049 (-5.77%) | 155,600 |
18 Oct 2023 | USD | 0.85 | 0.9 | 0.828 | 0.849 | 0.849 | -0.011 (-1.28%) | 146,600 |
17 Oct 2023 | USD | 0.9 | 0.91 | 0.86 | 0.86 | 0.86 | -0.035 (-3.91%) | 181,000 |