Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.7 | 0.718 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 20,300 |
24 Nov 2023 | USD | 0.717 | 0.727 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 33,400 |
22 Nov 2023 | USD | 0.747 | 0.747 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 37,700 |
21 Nov 2023 | USD | 0.711 | 0.752 | 0.69 | 0.69 | 0.69 | -0.048 (-6.50%) | 76,500 |
20 Nov 2023 | USD | 0.731 | 0.744 | 0.695 | 0.738 | 0.738 | +0.003 (+0.41%) | 26,900 |
17 Nov 2023 | USD | 0.738 | 0.74 | 0.72 | 0.735 | 0.735 | +0.021 (+2.94%) | 38,200 |
16 Nov 2023 | USD | 0.76 | 0.76 | 0.714 | 0.714 | 0.714 | -0.027 (-3.64%) | 27,500 |
15 Nov 2023 | USD | 0.742 | 0.766 | 0.733 | 0.741 | 0.741 | +0.005 (+0.68%) | 35,700 |
14 Nov 2023 | USD | 0.717 | 0.748 | 0.717 | 0.736 | 0.736 | +0.02 (+2.79%) | 24,400 |
13 Nov 2023 | USD | 0.73 | 0.731 | 0.7 | 0.716 | 0.716 | -0.001 (-0.14%) | 40,600 |
10 Nov 2023 | USD | 0.718 | 0.729 | 0.7 | 0.717 | 0.717 | -0.003 (-0.42%) | 42,700 |
9 Nov 2023 | USD | 0.728 | 0.739 | 0.72 | 0.72 | 0.72 | +0.021 (+3.00%) | 83,500 |
8 Nov 2023 | USD | 0.73 | 0.74 | 0.69 | 0.699 | 0.699 | -0.011 (-1.55%) | 34,600 |
7 Nov 2023 | USD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.004 (-0.56%) | 29,700 |
6 Nov 2023 | USD | 0.718 | 0.75 | 0.7 | 0.714 | 0.714 | -0.023 (-3.12%) | 56,400 |
3 Nov 2023 | USD | 0.742 | 0.749 | 0.721 | 0.737 | 0.737 | +0.007 (+0.96%) | 28,100 |
2 Nov 2023 | USD | 0.731 | 0.75 | 0.721 | 0.73 | 0.73 | +0.005 (+0.69%) | 16,300 |
1 Nov 2023 | USD | 0.787 | 0.787 | 0.716 | 0.725 | 0.725 | -0.027 (-3.59%) | 44,400 |
31 Oct 2023 | USD | 0.727 | 0.803 | 0.727 | 0.752 | 0.752 | -0.006 (-0.79%) | 36,500 |
30 Oct 2023 | USD | 0.749 | 0.759 | 0.719 | 0.758 | 0.758 | +0.004 (+0.53%) | 60,200 |
27 Oct 2023 | USD | 0.75 | 0.777 | 0.74 | 0.754 | 0.754 | +0.004 (+0.53%) | 43,700 |
26 Oct 2023 | USD | 0.75 | 0.76 | 0.731 | 0.75 | 0.75 | -0.002 (-0.27%) | 22,600 |
25 Oct 2023 | USD | 0.767 | 0.767 | 0.71 | 0.752 | 0.752 | +0.012 (+1.62%) | 133,000 |
24 Oct 2023 | USD | 0.851 | 0.857 | 0.716 | 0.74 | 0.74 | -0.083 (-10.09%) | 157,500 |
23 Oct 2023 | USD | 0.821 | 0.93 | 0.801 | 0.823 | 0.823 | -0.007 (-0.84%) | 213,800 |
20 Oct 2023 | USD | 0.78 | 0.835 | 0.74 | 0.83 | 0.83 | +0.078 (+10.37%) | 154,400 |
19 Oct 2023 | USD | 0.741 | 0.77 | 0.723 | 0.752 | 0.752 | -0.033 (-4.20%) | 95,400 |
18 Oct 2023 | USD | 0.804 | 0.812 | 0.769 | 0.785 | 0.785 | -0.003 (-0.38%) | 25,900 |
17 Oct 2023 | USD | 0.805 | 0.815 | 0.77 | 0.788 | 0.788 | -0.004 (-0.51%) | 22,600 |
16 Oct 2023 | USD | 0.774 | 0.821 | 0.774 | 0.792 | 0.792 | -0.002 (-0.25%) | 29,500 |