Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.801 | 0.95 | 0.75 | 0.94 | 0.94 | +0.12 (+14.63%) | 504,300 |
1 Dec 2023 | USD | 0.89 | 0.899 | 0.74 | 0.82 | 0.82 | -0.033 (-3.87%) | 508,600 |
30 Nov 2023 | USD | 0.901 | 0.924 | 0.853 | 0.853 | 0.853 | -0.085 (-9.06%) | 199,600 |
29 Nov 2023 | USD | 0.905 | 0.938 | 0.878 | 0.938 | 0.938 | +0.057 (+6.47%) | 127,300 |
28 Nov 2023 | USD | 0.862 | 0.914 | 0.862 | 0.881 | 0.881 | -0.029 (-3.19%) | 76,500 |
27 Nov 2023 | USD | 0.861 | 0.93 | 0.85 | 0.91 | 0.91 | +0.036 (+4.12%) | 107,700 |
24 Nov 2023 | USD | 0.9 | 0.91 | 0.861 | 0.874 | 0.874 | -0.03 (-3.32%) | 51,000 |
22 Nov 2023 | USD | 0.91 | 0.92 | 0.865 | 0.904 | 0.904 | +0.029 (+3.31%) | 105,500 |
21 Nov 2023 | USD | 0.93 | 0.94 | 0.83 | 0.875 | 0.875 | -0.055 (-5.91%) | 198,600 |
20 Nov 2023 | USD | 0.886 | 0.94 | 0.859 | 0.93 | 0.93 | +0.016 (+1.75%) | 179,200 |
17 Nov 2023 | USD | 0.87 | 0.914 | 0.855 | 0.914 | 0.914 | +0.041 (+4.70%) | 262,400 |
16 Nov 2023 | USD | 0.873 | 0.91 | 0.85 | 0.873 | 0.873 | 0.0 (0.0%) | 177,900 |
15 Nov 2023 | USD | 0.891 | 0.92 | 0.85 | 0.873 | 0.873 | +0.023 (+2.71%) | 236,500 |
14 Nov 2023 | USD | 0.889 | 0.92 | 0.822 | 0.85 | 0.85 | +0.017 (+2.04%) | 210,800 |
13 Nov 2023 | USD | 0.89 | 0.924 | 0.81 | 0.833 | 0.833 | -0.054 (-6.09%) | 252,900 |
10 Nov 2023 | USD | 0.86 | 0.93 | 0.822 | 0.887 | 0.887 | +0.087 (+10.87%) | 240,600 |
9 Nov 2023 | USD | 0.851 | 0.93 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 386,300 |
8 Nov 2023 | USD | 1 | 1.04 | 0.85 | 0.85 | 0.85 | -0.15 (-15%) | 515,900 |
7 Nov 2023 | USD | 1.05 | 1.07 | 0.995 | 1 | 1 | -0.07 (-6.54%) | 153,500 |
6 Nov 2023 | USD | 1.06 | 1.08 | 1.025 | 1.07 | 1.07 | 0.0 (0.0%) | 74,500 |
3 Nov 2023 | USD | 0.99 | 1.09 | 0.97 | 1.07 | 1.07 | +0.09 (+9.18%) | 207,800 |
2 Nov 2023 | USD | 0.97 | 1.05 | 0.965 | 0.98 | 0.98 | +0.019 (+1.98%) | 156,800 |
1 Nov 2023 | USD | 0.99 | 1.03 | 0.96 | 0.961 | 0.961 | -0.037 (-3.71%) | 122,400 |
31 Oct 2023 | USD | 0.986 | 1.02 | 0.95 | 0.998 | 0.998 | +0.033 (+3.42%) | 58,600 |
30 Oct 2023 | USD | 1.03 | 1.03 | 0.963 | 0.965 | 0.965 | -0.065 (-6.31%) | 83,700 |
27 Oct 2023 | USD | 0.989 | 1.06 | 0.96 | 1.03 | 1.03 | +0.069 (+7.18%) | 224,900 |
26 Oct 2023 | USD | 0.99 | 1.01 | 0.89 | 0.961 | 0.961 | -0.049 (-4.85%) | 292,400 |
25 Oct 2023 | USD | 1.06 | 1.1 | 0.992 | 1.01 | 1.01 | -0.07 (-6.48%) | 152,900 |
24 Oct 2023 | USD | 1.01 | 1.11 | 0.99 | 1.08 | 1.08 | +0.091 (+9.20%) | 135,100 |
23 Oct 2023 | USD | 0.96 | 1.04 | 0.95 | 0.989 | 0.989 | +0.019 (+1.96%) | 158,800 |