Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | USD | 0.81 | 0.895 | 0.8 | 0.855 | 0.855 | +0.021 (+2.52%) | 20,700 |
13 Nov 2023 | USD | 0.854 | 0.86 | 0.82 | 0.834 | 0.834 | +0.034 (+4.25%) | 19,600 |
10 Nov 2023 | USD | 0.854 | 0.854 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 48,500 |
9 Nov 2023 | USD | 0.883 | 0.965 | 0.85 | 0.85 | 0.85 | -0.06 (-6.59%) | 20,500 |
8 Nov 2023 | USD | 0.958 | 1.04 | 0.882 | 0.91 | 0.91 | -0.04 (-4.21%) | 73,600 |
7 Nov 2023 | USD | 1.12 | 1.13 | 0.917 | 0.95 | 0.95 | -0.11 (-10.38%) | 65,500 |
6 Nov 2023 | USD | 0.995 | 1.1 | 0.909 | 1.06 | 1.06 | +0.07 (+7.07%) | 120,400 |
3 Nov 2023 | USD | 0.94 | 1.01 | 0.936 | 0.99 | 0.99 | +0.066 (+7.14%) | 38,400 |
2 Nov 2023 | USD | 0.88 | 0.95 | 0.88 | 0.924 | 0.924 | +0.04 (+4.52%) | 22,500 |
1 Nov 2023 | USD | 0.944 | 0.97 | 0.88 | 0.884 | 0.884 | -0.037 (-4.02%) | 19,500 |
31 Oct 2023 | USD | 0.883 | 0.98 | 0.871 | 0.921 | 0.921 | +0.021 (+2.33%) | 15,400 |
30 Oct 2023 | USD | 1.02 | 1.04 | 0.81 | 0.9 | 0.9 | -0.12 (-11.76%) | 112,000 |
27 Oct 2023 | USD | 1.05 | 1.093 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 41,700 |
26 Oct 2023 | USD | 1.07 | 1.21 | 1 | 1.07 | 1.07 | -0.06 (-5.31%) | 62,300 |
25 Oct 2023 | USD | 1.21 | 1.22 | 1.05 | 1.13 | 1.13 | -0.05 (-4.24%) | 94,500 |
24 Oct 2023 | USD | 1.29 | 1.29 | 1.142 | 1.18 | 1.18 | -0.09 (-7.09%) | 46,200 |
23 Oct 2023 | USD | 1.35 | 1.42 | 1.2 | 1.27 | 1.27 | +0.02 (+1.60%) | 73,400 |
20 Oct 2023 | USD | 1.6 | 1.6 | 1.11 | 1.25 | 1.25 | -0.3 (-19.35%) | 206,700 |
19 Oct 2023 | USD | 1.68 | 1.68 | 1.535 | 1.55 | 1.55 | -0.175 (-10.14%) | 89,400 |
18 Oct 2023 | USD | 1.68 | 1.75 | 1.68 | 1.725 | 1.725 | +0.105 (+6.48%) | 152,800 |
17 Oct 2023 | USD | 1.71 | 1.755 | 1.6 | 1.62 | 1.62 | -0.215 (-11.72%) | 233,800 |
16 Oct 2023 | USD | 1.63 | 1.85 | 1.55 | 1.835 | 1.835 | +0.395 (+27.43%) | 1,501,300 |
13 Oct 2023 | USD | 1.34 | 1.53 | 1.3 | 1.44 | 1.44 | +0.1 (+7.46%) | 457,600 |
12 Oct 2023 | USD | 1.3 | 1.34 | 1.158 | 1.34 | 1.34 | +0.13 (+10.74%) | 78,200 |
11 Oct 2023 | USD | 1.26 | 1.26 | 1.15 | 1.21 | 1.21 | +0.045 (+3.86%) | 19,000 |
10 Oct 2023 | USD | 1.15 | 1.198 | 1.123 | 1.165 | 1.165 | +0.035 (+3.10%) | 15,700 |
9 Oct 2023 | USD | 1.14 | 1.145 | 1.1 | 1.13 | 1.13 | +0.05 (+4.63%) | 18,100 |
6 Oct 2023 | USD | 1.17 | 1.17 | 1.01 | 1.08 | 1.08 | -0.02 (-1.82%) | 53,400 |
5 Oct 2023 | USD | 1.21 | 1.23 | 1.04 | 1.1 | 1.1 | -0.111 (-9.17%) | 98,500 |
4 Oct 2023 | USD | 1.29 | 1.29 | 1.21 | 1.211 | 1.211 | -0.049 (-3.89%) | 4,300 |