Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.72 | 0.749 | 0.72 | 0.726 | 7.26 | +0.01 (+1.40%) | 971,300 |
1 Dec 2023 | USD | 0.73 | 0.738 | 0.706 | 0.716 | 7.16 | +0.014 (+1.99%) | 2,275,700 |
30 Nov 2023 | USD | 0.809 | 0.809 | 0.7 | 0.702 | 7.02 | -0.08 (-10.23%) | 7,414,000 |
29 Nov 2023 | USD | 0.766 | 0.795 | 0.766 | 0.782 | 7.82 | +0.005 (+0.64%) | 623,600 |
28 Nov 2023 | USD | 0.805 | 0.811 | 0.762 | 0.777 | 7.77 | -0.036 (-4.43%) | 1,604,100 |
27 Nov 2023 | USD | 0.88 | 0.883 | 0.805 | 0.813 | 8.13 | -0.077 (-8.65%) | 2,035,700 |
24 Nov 2023 | USD | 0.903 | 0.903 | 0.878 | 0.89 | 8.9 | -0.013 (-1.44%) | 538,000 |
22 Nov 2023 | USD | 0.895 | 0.925 | 0.892 | 0.903 | 9.03 | -0.002 (-0.22%) | 1,186,100 |
21 Nov 2023 | USD | 0.89 | 0.999 | 0.88 | 0.905 | 9.05 | -0.057 (-5.93%) | 1,254,200 |
20 Nov 2023 | USD | 0.939 | 0.994 | 0.937 | 0.962 | 9.62 | +0.024 (+2.56%) | 856,700 |
17 Nov 2023 | USD | 0.938 | 0.95 | 0.92 | 0.938 | 9.38 | -0.002 (-0.21%) | 310,000 |
16 Nov 2023 | USD | 0.931 | 0.96 | 0.852 | 0.94 | 9.4 | -0.039 (-3.98%) | 1,022,700 |
15 Nov 2023 | USD | 0.99 | 1.01 | 0.94 | 0.979 | 9.79 | +0.019 (+1.98%) | 1,277,000 |
14 Nov 2023 | USD | 0.94 | 1.01 | 0.92 | 0.96 | 9.6 | +0.038 (+4.12%) | 929,100 |
13 Nov 2023 | USD | 0.873 | 0.939 | 0.855 | 0.922 | 9.22 | +0.058 (+6.71%) | 1,064,400 |
10 Nov 2023 | USD | 0.815 | 0.869 | 0.815 | 0.864 | 8.64 | +0.044 (+5.37%) | 735,100 |
9 Nov 2023 | USD | 0.841 | 0.849 | 0.811 | 0.82 | 8.2 | -0.003 (-0.36%) | 664,600 |
8 Nov 2023 | USD | 0.83 | 0.855 | 0.811 | 0.823 | 8.23 | -0.007 (-0.84%) | 1,159,100 |
7 Nov 2023 | USD | 0.831 | 0.85 | 0.81 | 0.83 | 8.3 | -0.012 (-1.43%) | 1,146,000 |
6 Nov 2023 | USD | 0.895 | 0.91 | 0.811 | 0.842 | 8.42 | -0.094 (-10.04%) | 4,864,500 |
3 Nov 2023 | USD | 0.921 | 0.949 | 0.911 | 0.936 | 9.36 | +0.001 (+0.11%) | 375,300 |
2 Nov 2023 | USD | 0.908 | 0.939 | 0.89 | 0.935 | 9.35 | +0.027 (+2.97%) | 226,600 |
1 Nov 2023 | USD | 0.864 | 0.91 | 0.863 | 0.908 | 9.08 | +0.046 (+5.34%) | 260,600 |
31 Oct 2023 | USD | 0.9 | 0.903 | 0.862 | 0.862 | 8.62 | -0.038 (-4.22%) | 399,600 |
30 Oct 2023 | USD | 0.882 | 0.923 | 0.882 | 0.9 | 9 | +0.007 (+0.78%) | 151,300 |
27 Oct 2023 | USD | 0.912 | 0.919 | 0.884 | 0.893 | 8.93 | +0.003 (+0.34%) | 256,500 |
26 Oct 2023 | USD | 0.93 | 0.93 | 0.87 | 0.89 | 8.9 | -0.033 (-3.58%) | 221,000 |
25 Oct 2023 | USD | 0.929 | 0.945 | 0.904 | 0.923 | 9.23 | +0.014 (+1.54%) | 217,700 |
24 Oct 2023 | USD | 0.88 | 0.94 | 0.87 | 0.909 | 9.09 | +0.039 (+4.48%) | 214,500 |
23 Oct 2023 | USD | 0.905 | 0.905 | 0.87 | 0.87 | 8.7 | -0.035 (-3.87%) | 496,800 |