Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.706 | 0.726 | 0.69 | 0.69 | 0.69 | -0.04 (-5.48%) | 260,200 |
24 Nov 2023 | USD | 0.72 | 0.753 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 45,700 |
22 Nov 2023 | USD | 0.758 | 0.77 | 0.65 | 0.73 | 0.73 | -0.005 (-0.68%) | 408,100 |
21 Nov 2023 | USD | 0.863 | 0.863 | 0.72 | 0.735 | 0.735 | -0.13 (-15.03%) | 462,500 |
20 Nov 2023 | USD | 0.91 | 0.92 | 0.851 | 0.865 | 0.865 | -0.045 (-4.95%) | 1,150,900 |
17 Nov 2023 | USD | 0.91 | 0.93 | 0.895 | 0.91 | 0.91 | -0.011 (-1.19%) | 151,400 |
16 Nov 2023 | USD | 0.95 | 0.98 | 0.878 | 0.921 | 0.921 | -0.019 (-2.02%) | 97,200 |
15 Nov 2023 | USD | 0.981 | 1 | 0.897 | 0.94 | 0.94 | -0.05 (-5.05%) | 153,800 |
14 Nov 2023 | USD | 1.08 | 1.1 | 0.89 | 0.99 | 0.99 | -0.06 (-5.71%) | 243,700 |
13 Nov 2023 | USD | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 52,800 |
10 Nov 2023 | USD | 1.009 | 1.07 | 1.009 | 1.04 | 1.04 | +0.03 (+2.97%) | 31,300 |
9 Nov 2023 | USD | 1.09 | 1.09 | 0.964 | 1.01 | 1.01 | -0.06 (-5.61%) | 44,600 |
8 Nov 2023 | USD | 1.108 | 1.108 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 52,100 |
7 Nov 2023 | USD | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | +0.02 (+1.92%) | 39,100 |
6 Nov 2023 | USD | 1.04 | 1.1 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 49,600 |
3 Nov 2023 | USD | 1.04 | 1.1 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 160,000 |
2 Nov 2023 | USD | 1.01 | 1.03 | 0.927 | 1 | 1 | +0.02 (+2.04%) | 75,900 |
1 Nov 2023 | USD | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 0.0 (0.0%) | 36,000 |
31 Oct 2023 | USD | 0.912 | 0.98 | 0.912 | 0.98 | 0.98 | +0.04 (+4.26%) | 8,500 |
30 Oct 2023 | USD | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 36,500 |
27 Oct 2023 | USD | 0.98 | 1 | 0.929 | 0.93 | 0.93 | -0.07 (-7.00%) | 33,000 |
26 Oct 2023 | USD | 0.93 | 1.01 | 0.93 | 1 | 1 | +0.079 (+8.58%) | 46,000 |
25 Oct 2023 | USD | 0.97 | 0.97 | 0.921 | 0.921 | 0.921 | -0.009 (-0.97%) | 14,400 |
24 Oct 2023 | USD | 0.93 | 0.994 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 134,500 |
23 Oct 2023 | USD | 0.94 | 0.99 | 0.924 | 0.93 | 0.93 | -0.056 (-5.68%) | 27,400 |
20 Oct 2023 | USD | 0.964 | 0.993 | 0.922 | 0.986 | 0.986 | +0.026 (+2.71%) | 36,900 |
19 Oct 2023 | USD | 0.912 | 0.964 | 0.912 | 0.96 | 0.96 | +0.06 (+6.67%) | 75,100 |
18 Oct 2023 | USD | 0.976 | 0.976 | 0.9 | 0.9 | 0.9 | -0.041 (-4.36%) | 26,900 |
17 Oct 2023 | USD | 0.943 | 0.964 | 0.92 | 0.941 | 0.941 | +0.042 (+4.67%) | 66,900 |
16 Oct 2023 | USD | 0.94 | 0.967 | 0.899 | 0.899 | 0.899 | -0.036 (-3.85%) | 97,200 |