Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2023 | USD | 1.25 | 1.38 | 1.204 | 1.36 | 1.36 | +0.19 (+16.24%) | 157,400 |
3 Nov 2023 | USD | 1.24 | 1.255 | 1.11 | 1.17 | 1.17 | -0.07 (-5.65%) | 106,500 |
2 Nov 2023 | USD | 1.31 | 1.31 | 1.164 | 1.24 | 1.24 | -0.06 (-4.62%) | 320,400 |
1 Nov 2023 | USD | 1.1 | 1.311 | 1.04 | 1.3 | 1.3 | +0.21 (+19.27%) | 200,500 |
31 Oct 2023 | USD | 0.978 | 1.1 | 0.97 | 1.09 | 1.09 | +0.112 (+11.45%) | 188,200 |
30 Oct 2023 | USD | 0.877 | 0.984 | 0.827 | 0.978 | 0.978 | +0.179 (+22.40%) | 117,300 |
27 Oct 2023 | USD | 0.75 | 0.83 | 0.75 | 0.799 | 0.799 | +0.049 (+6.53%) | 48,500 |
26 Oct 2023 | USD | 0.831 | 0.859 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 41,000 |
25 Oct 2023 | USD | 0.805 | 0.87 | 0.771 | 0.8 | 0.8 | -0.03 (-3.61%) | 15,600 |
24 Oct 2023 | USD | 0.869 | 0.877 | 0.81 | 0.83 | 0.83 | +0.059 (+7.65%) | 62,300 |
23 Oct 2023 | USD | 0.78 | 0.84 | 0.771 | 0.771 | 0.771 | -0.029 (-3.63%) | 18,900 |
20 Oct 2023 | USD | 0.8 | 0.84 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 8,200 |
19 Oct 2023 | USD | 0.84 | 0.85 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 8,000 |
18 Oct 2023 | USD | 0.8 | 0.877 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 8,200 |
17 Oct 2023 | USD | 0.813 | 0.848 | 0.8 | 0.805 | 0.805 | +0.025 (+3.21%) | 19,900 |
16 Oct 2023 | USD | 0.762 | 0.82 | 0.76 | 0.78 | 0.78 | +0.002 (+0.26%) | 24,100 |
13 Oct 2023 | USD | 0.868 | 0.87 | 0.778 | 0.778 | 0.778 | -0.072 (-8.47%) | 33,900 |
12 Oct 2023 | USD | 0.74 | 0.879 | 0.74 | 0.85 | 0.85 | +0.082 (+10.68%) | 21,000 |
11 Oct 2023 | USD | 0.723 | 0.879 | 0.693 | 0.768 | 0.768 | +0.059 (+8.32%) | 46,600 |
10 Oct 2023 | USD | 0.73 | 0.73 | 0.69 | 0.709 | 0.709 | +0.009 (+1.29%) | 11,600 |
9 Oct 2023 | USD | 0.69 | 0.71 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 6,000 |
6 Oct 2023 | USD | 0.68 | 0.71 | 0.68 | 0.695 | 0.695 | +0.014 (+2.06%) | 13,900 |
5 Oct 2023 | USD | 0.68 | 0.71 | 0.68 | 0.681 | 0.681 | -0.018 (-2.58%) | 21,300 |
4 Oct 2023 | USD | 0.677 | 0.71 | 0.65 | 0.699 | 0.699 | +0.004 (+0.58%) | 26,100 |
3 Oct 2023 | USD | 0.69 | 0.71 | 0.677 | 0.695 | 0.695 | -0.003 (-0.43%) | 10,800 |
2 Oct 2023 | USD | 0.738 | 0.739 | 0.653 | 0.698 | 0.698 | -0.035 (-4.77%) | 27,900 |
29 Sep 2023 | USD | 0.687 | 0.738 | 0.671 | 0.733 | 0.733 | +0.021 (+2.95%) | 13,500 |
28 Sep 2023 | USD | 0.75 | 0.752 | 0.7 | 0.712 | 0.712 | -0.018 (-2.47%) | 14,200 |
27 Sep 2023 | USD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | +0.042 (+6.10%) | 45,500 |
26 Sep 2023 | USD | 0.65 | 0.748 | 0.622 | 0.688 | 0.688 | +0.018 (+2.69%) | 16,500 |