Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.93 | 0.95 | 0.904 | 0.95 | 0.95 | +0.02 (+2.15%) | 81,100 |
1 Dec 2023 | USD | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | +0.013 (+1.42%) | 102,200 |
30 Nov 2023 | USD | 0.884 | 0.947 | 0.884 | 0.917 | 0.917 | -0.008 (-0.86%) | 101,600 |
29 Nov 2023 | USD | 0.9 | 0.925 | 0.857 | 0.925 | 0.925 | +0.031 (+3.47%) | 91,800 |
28 Nov 2023 | USD | 0.89 | 0.9 | 0.86 | 0.894 | 0.894 | +0.004 (+0.45%) | 62,500 |
27 Nov 2023 | USD | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | +0.03 (+3.49%) | 81,500 |
24 Nov 2023 | USD | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | +0.047 (+5.78%) | 74,700 |
22 Nov 2023 | USD | 0.846 | 0.859 | 0.81 | 0.813 | 0.813 | -0.027 (-3.21%) | 130,100 |
21 Nov 2023 | USD | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -0.021 (-2.44%) | 117,200 |
20 Nov 2023 | USD | 0.83 | 0.88 | 0.82 | 0.861 | 0.861 | +0.019 (+2.26%) | 107,300 |
17 Nov 2023 | USD | 0.877 | 0.877 | 0.81 | 0.842 | 0.842 | -0.003 (-0.36%) | 46,300 |
16 Nov 2023 | USD | 0.85 | 0.86 | 0.83 | 0.845 | 0.845 | +0.005 (+0.60%) | 50,700 |
15 Nov 2023 | USD | 0.846 | 0.86 | 0.8 | 0.84 | 0.84 | -0.024 (-2.78%) | 99,400 |
14 Nov 2023 | USD | 0.79 | 0.87 | 0.79 | 0.864 | 0.864 | +0.099 (+12.94%) | 200,200 |
13 Nov 2023 | USD | 0.755 | 0.769 | 0.745 | 0.765 | 0.765 | +0.005 (+0.66%) | 102,000 |
10 Nov 2023 | USD | 0.77 | 0.82 | 0.72 | 0.76 | 0.76 | -0.01 (-1.30%) | 150,300 |
9 Nov 2023 | USD | 0.82 | 0.84 | 0.763 | 0.77 | 0.77 | -0.059 (-7.12%) | 121,300 |
8 Nov 2023 | USD | 0.83 | 0.87 | 0.81 | 0.829 | 0.829 | -0.011 (-1.31%) | 65,300 |
7 Nov 2023 | USD | 0.82 | 0.87 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 75,100 |
6 Nov 2023 | USD | 0.85 | 0.863 | 0.82 | 0.83 | 0.83 | -0.017 (-2.01%) | 93,400 |
3 Nov 2023 | USD | 0.849 | 0.86 | 0.833 | 0.847 | 0.847 | +0.048 (+6.01%) | 109,300 |
2 Nov 2023 | USD | 0.85 | 0.861 | 0.799 | 0.799 | 0.799 | -0.041 (-4.88%) | 56,000 |
1 Nov 2023 | USD | 0.82 | 0.866 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 80,400 |
31 Oct 2023 | USD | 0.83 | 0.835 | 0.802 | 0.83 | 0.83 | +0.01 (+1.22%) | 52,500 |
30 Oct 2023 | USD | 0.81 | 0.85 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 91,300 |
27 Oct 2023 | USD | 0.804 | 0.84 | 0.756 | 0.84 | 0.84 | +0.04 (+5%) | 33,600 |
26 Oct 2023 | USD | 0.79 | 0.81 | 0.751 | 0.8 | 0.8 | -0.009 (-1.11%) | 129,700 |
25 Oct 2023 | USD | 0.82 | 0.872 | 0.78 | 0.809 | 0.809 | +0.016 (+2.02%) | 297,600 |
24 Oct 2023 | USD | 0.7 | 0.793 | 0.7 | 0.793 | 0.793 | +0.119 (+17.66%) | 772,100 |
23 Oct 2023 | USD | 0.723 | 0.74 | 0.661 | 0.674 | 0.674 | -0.016 (-2.32%) | 157,100 |