Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.779 | 0.85 | 0.779 | 0.8 | 0.8 | -0.034 (-4.08%) | 167,100 |
1 Dec 2023 | USD | 0.825 | 0.834 | 0.81 | 0.834 | 0.834 | +0.012 (+1.46%) | 61,700 |
30 Nov 2023 | USD | 0.818 | 0.825 | 0.818 | 0.822 | 0.822 | +0.002 (+0.24%) | 25,200 |
29 Nov 2023 | USD | 0.824 | 0.825 | 0.818 | 0.82 | 0.82 | +0.008 (+0.99%) | 4,900 |
28 Nov 2023 | USD | 0.8 | 0.812 | 0.79 | 0.812 | 0.812 | +0.009 (+1.12%) | 48,900 |
27 Nov 2023 | USD | 0.828 | 0.828 | 0.803 | 0.803 | 0.803 | -0.013 (-1.59%) | 17,200 |
24 Nov 2023 | USD | 0.827 | 0.827 | 0.799 | 0.816 | 0.816 | +0.026 (+3.29%) | 14,700 |
22 Nov 2023 | USD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,000 |
21 Nov 2023 | USD | 0.78 | 0.808 | 0.778 | 0.8 | 0.8 | +0.005 (+0.63%) | 32,100 |
20 Nov 2023 | USD | 0.791 | 0.808 | 0.791 | 0.795 | 0.795 | +0.004 (+0.51%) | 23,800 |
17 Nov 2023 | USD | 0.83 | 0.83 | 0.791 | 0.791 | 0.791 | -0.039 (-4.70%) | 45,100 |
16 Nov 2023 | USD | 0.836 | 0.84 | 0.83 | 0.83 | 0.83 | +0.005 (+0.61%) | 14,700 |
15 Nov 2023 | USD | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | -0.011 (-1.32%) | 6,600 |
14 Nov 2023 | USD | 0.828 | 0.836 | 0.828 | 0.836 | 0.836 | +0.011 (+1.33%) | 1,200 |
13 Nov 2023 | USD | 0.816 | 0.83 | 0.81 | 0.825 | 0.825 | -0.004 (-0.48%) | 19,000 |
10 Nov 2023 | USD | 0.82 | 0.832 | 0.82 | 0.829 | 0.829 | -0.007 (-0.84%) | 16,500 |
9 Nov 2023 | USD | 0.84 | 0.84 | 0.825 | 0.836 | 0.836 | +0.006 (+0.72%) | 2,200 |
8 Nov 2023 | USD | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | +0.006 (+0.73%) | 8,500 |
7 Nov 2023 | USD | 0.836 | 0.836 | 0.824 | 0.824 | 0.824 | -0.032 (-3.74%) | 1,300 |
6 Nov 2023 | USD | 0.854 | 0.86 | 0.835 | 0.856 | 0.856 | -0.006 (-0.70%) | 4,900 |
3 Nov 2023 | USD | 0.841 | 0.862 | 0.841 | 0.862 | 0.862 | +0.032 (+3.86%) | 27,700 |
2 Nov 2023 | USD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.002 (+0.24%) | 8,400 |
1 Nov 2023 | USD | 0.828 | 0.828 | 0.828 | 0.828 | 0.828 | -0.007 (-0.84%) | 100 |
31 Oct 2023 | USD | 0.855 | 0.86 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 7,400 |
30 Oct 2023 | USD | 0.826 | 0.85 | 0.818 | 0.85 | 0.85 | +0.016 (+1.92%) | 22,300 |
27 Oct 2023 | USD | 0.808 | 0.834 | 0.808 | 0.834 | 0.834 | +0.039 (+4.91%) | 15,000 |
26 Oct 2023 | USD | 0.821 | 0.821 | 0.79 | 0.795 | 0.795 | -0.004 (-0.50%) | 7,900 |
25 Oct 2023 | USD | 0.838 | 0.838 | 0.799 | 0.799 | 0.799 | -0.025 (-3.03%) | 12,300 |
24 Oct 2023 | USD | 0.809 | 0.83 | 0.803 | 0.824 | 0.824 | -0.025 (-2.94%) | 17,100 |
23 Oct 2023 | USD | 0.83 | 0.849 | 0.82 | 0.849 | 0.849 | +0.029 (+3.54%) | 23,100 |