Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 0.83 | 0.865 | 0.83 | 0.85 | 0.85 | -0.012 (-1.39%) | 55,600 |
13 Dec 2023 | USD | 0.86 | 0.865 | 0.86 | 0.862 | 0.862 | -0.001 (-0.12%) | 900 |
12 Dec 2023 | USD | 0.86 | 0.863 | 0.86 | 0.863 | 0.863 | +0.003 (+0.35%) | 2,100 |
11 Dec 2023 | USD | 0.86 | 0.876 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 2,700 |
8 Dec 2023 | USD | 0.9 | 0.9 | 0.865 | 0.87 | 0.87 | -0.03 (-3.33%) | 19,200 |
7 Dec 2023 | USD | 0.86 | 0.93 | 0.86 | 0.9 | 0.9 | +0.027 (+3.09%) | 8,500 |
6 Dec 2023 | USD | 0.87 | 0.925 | 0.868 | 0.873 | 0.873 | +0.003 (+0.34%) | 11,500 |
5 Dec 2023 | USD | 0.897 | 0.92 | 0.87 | 0.87 | 0.87 | -0.06 (-6.45%) | 15,300 |
4 Dec 2023 | USD | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | +0.03 (+3.33%) | 7,900 |
1 Dec 2023 | USD | 0.895 | 0.9 | 0.895 | 0.9 | 0.9 | +0.004 (+0.45%) | 1,000 |
30 Nov 2023 | USD | 0.946 | 0.946 | 0.896 | 0.896 | 0.896 | -0.024 (-2.63%) | 6,800 |
29 Nov 2023 | USD | 0.9332 | 0.9603 | 0.8781 | 0.9202 | 0.9202 | -0.013 (-1.39%) | 36,642 |
28 Nov 2023 | USD | 0.9499 | 0.9499 | 0.9331 | 0.9332 | 0.9332 | -0 (-0.03%) | 6,195 |
27 Nov 2023 | USD | 0.8925 | 0.9335 | 0.8925 | 0.9335 | 0.9335 | -0.026 (-2.76%) | 14,832 |
24 Nov 2023 | USD | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -0.002 (-0.21%) | 11,300 |
22 Nov 2023 | USD | 0.98 | 0.98 | 0.958 | 0.962 | 0.962 | -0.013 (-1.33%) | 8,600 |
21 Nov 2023 | USD | 0.95 | 0.996 | 0.95 | 0.975 | 0.975 | -0.125 (-11.36%) | 58,200 |
20 Nov 2023 | USD | 1.14 | 1.14 | 0.975 | 1.1 | 1.1 | -0.02 (-1.79%) | 19,800 |
17 Nov 2023 | USD | 1 | 1.2 | 1 | 1.12 | 1.12 | +0.159 (+16.55%) | 119,200 |
16 Nov 2023 | USD | 0.94 | 0.992 | 0.933 | 0.961 | 0.961 | +0.041 (+4.46%) | 13,700 |
15 Nov 2023 | USD | 0.89 | 0.95 | 0.88 | 0.92 | 0.92 | +0.04 (+4.55%) | 13,600 |
14 Nov 2023 | USD | 0.862 | 0.88 | 0.845 | 0.88 | 0.88 | +0.035 (+4.14%) | 12,100 |
13 Nov 2023 | USD | 0.88 | 0.88 | 0.845 | 0.845 | 0.845 | -0.005 (-0.59%) | 1,200 |
10 Nov 2023 | USD | 0.81 | 0.86 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 11,100 |
9 Nov 2023 | USD | 0.864 | 0.864 | 0.818 | 0.85 | 0.85 | -0.049 (-5.45%) | 23,300 |
8 Nov 2023 | USD | 0.82 | 0.9 | 0.82 | 0.899 | 0.899 | +0.089 (+10.99%) | 1,600 |
7 Nov 2023 | USD | 0.9 | 0.9 | 0.81 | 0.81 | 0.81 | -0.1 (-10.99%) | 37,800 |
6 Nov 2023 | USD | 0.94 | 0.95 | 0.841 | 0.91 | 0.91 | 0.0 (0.0%) | 15,800 |
3 Nov 2023 | USD | 0.92 | 0.95 | 0.791 | 0.91 | 0.91 | -0.01 (-1.09%) | 28,300 |
2 Nov 2023 | USD | 0.88 | 0.97 | 0.855 | 0.92 | 0.92 | 0.0 (0.0%) | 18,100 |