Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.81 | 0.824 | 0.75 | 0.82 | 8.2 | 0.0 (0.0%) | 46,600 |
1 Dec 2023 | USD | 0.82 | 0.82 | 0.772 | 0.82 | 8.2 | +0.021 (+2.63%) | 43,500 |
30 Nov 2023 | USD | 0.82 | 0.891 | 0.72 | 0.799 | 7.99 | +0.019 (+2.44%) | 289,200 |
29 Nov 2023 | USD | 0.768 | 0.82 | 0.765 | 0.78 | 7.8 | -0.012 (-1.52%) | 34,200 |
28 Nov 2023 | USD | 0.8 | 0.858 | 0.792 | 0.792 | 7.92 | -0.018 (-2.22%) | 267,300 |
27 Nov 2023 | USD | 0.838 | 0.85 | 0.777 | 0.81 | 8.1 | -0.05 (-5.81%) | 18,100 |
24 Nov 2023 | USD | 0.788 | 0.86 | 0.75 | 0.86 | 8.6 | +0.06 (+7.50%) | 16,700 |
22 Nov 2023 | USD | 0.768 | 0.8 | 0.768 | 0.8 | 8 | -0.004 (-0.50%) | 9,500 |
21 Nov 2023 | USD | 0.809 | 0.849 | 0.7 | 0.804 | 8.04 | +0.037 (+4.82%) | 111,000 |
20 Nov 2023 | USD | 0.85 | 0.85 | 0.767 | 0.767 | 7.67 | +0.037 (+5.07%) | 61,800 |
17 Nov 2023 | USD | 0.786 | 0.786 | 0.727 | 0.73 | 7.3 | -0.02 (-2.67%) | 12,900 |
16 Nov 2023 | USD | 0.723 | 0.78 | 0.723 | 0.75 | 7.5 | +0.005 (+0.67%) | 101,600 |
15 Nov 2023 | USD | 0.75 | 0.76 | 0.711 | 0.745 | 7.45 | +0.031 (+4.34%) | 124,300 |
14 Nov 2023 | USD | 0.68 | 0.78 | 0.68 | 0.714 | 7.14 | +0.025 (+3.63%) | 45,200 |
13 Nov 2023 | USD | 0.735 | 0.735 | 0.663 | 0.689 | 6.89 | -0.061 (-8.13%) | 99,400 |
10 Nov 2023 | USD | 0.7 | 0.75 | 0.69 | 0.75 | 7.5 | +0.014 (+1.90%) | 58,200 |
9 Nov 2023 | USD | 1 | 1.03 | 0.716 | 0.736 | 7.36 | -0.314 (-29.90%) | 207,500 |
8 Nov 2023 | USD | 1.16 | 1.16 | 1.03 | 1.05 | 10.5 | -0.12 (-10.26%) | 91,200 |
7 Nov 2023 | USD | 1.2 | 1.2 | 1.12 | 1.17 | 11.7 | +0.06 (+5.41%) | 53,900 |
6 Nov 2023 | USD | 1.2 | 1.2 | 1.1 | 1.11 | 11.1 | -0.03 (-2.63%) | 133,300 |
3 Nov 2023 | USD | 1.09 | 1.17 | 1.05 | 1.14 | 11.4 | +0.04 (+3.64%) | 97,600 |
2 Nov 2023 | USD | 1.06 | 1.14 | 1 | 1.1 | 11 | +0.02 (+1.85%) | 59,700 |
1 Nov 2023 | USD | 1.19 | 1.19 | 1.03 | 1.08 | 10.8 | -0.04 (-3.57%) | 123,000 |
31 Oct 2023 | USD | 0.98 | 1.25 | 0.95 | 1.12 | 11.2 | +0.185 (+19.79%) | 1,197,900 |
30 Oct 2023 | USD | 0.83 | 0.95 | 0.83 | 0.935 | 9.35 | +0.135 (+16.88%) | 90,300 |
27 Oct 2023 | USD | 0.83 | 0.83 | 0.77 | 0.8 | 8 | -0.02 (-2.44%) | 84,400 |
26 Oct 2023 | USD | 0.75 | 0.82 | 0.69 | 0.82 | 8.2 | +0.14 (+20.59%) | 215,900 |
25 Oct 2023 | USD | 0.756 | 0.756 | 0.67 | 0.68 | 6.8 | -0.03 (-4.23%) | 15,500 |
24 Oct 2023 | USD | 0.75 | 0.784 | 0.649 | 0.71 | 7.1 | -0.04 (-5.33%) | 24,100 |
23 Oct 2023 | USD | 0.78 | 0.802 | 0.701 | 0.75 | 7.5 | -0.092 (-10.93%) | 38,900 |