Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2023 | USD | 0.83 | 0.84 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 9,700 |
14 Dec 2023 | USD | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 18,300 |
13 Dec 2023 | USD | 0.8 | 0.83 | 0.78 | 0.82 | 0.82 | 0.0 (0.0%) | 19,700 |
12 Dec 2023 | USD | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 17,100 |
11 Dec 2023 | USD | 0.78 | 0.84 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 9,300 |
8 Dec 2023 | USD | 0.82 | 0.84 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 10,400 |
7 Dec 2023 | USD | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 7,700 |
6 Dec 2023 | USD | 0.78 | 0.81 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 31,200 |
5 Dec 2023 | USD | 0.83 | 0.85 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 22,500 |
4 Dec 2023 | USD | 0.84 | 0.85 | 0.79 | 0.83 | 0.83 | -0.01 (-1.19%) | 28,600 |
1 Dec 2023 | USD | 0.84 | 0.84 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 26,900 |
30 Nov 2023 | USD | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | +0.01 (+1.23%) | 13,700 |
29 Nov 2023 | USD | 0.81 | 0.82 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 12,100 |
28 Nov 2023 | USD | 0.81 | 0.84 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 11,700 |
27 Nov 2023 | USD | 0.84 | 0.84 | 0.8 | 0.81 | 0.81 | -0.04 (-4.71%) | 13,000 |
24 Nov 2023 | USD | 0.87 | 0.87 | 0.81 | 0.85 | 0.85 | +0.03 (+3.66%) | 17,000 |
22 Nov 2023 | USD | 0.83 | 0.85 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 17,100 |
21 Nov 2023 | USD | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | -0.01 (-1.20%) | 18,000 |
20 Nov 2023 | USD | 0.76 | 0.85 | 0.76 | 0.83 | 0.83 | +0.04 (+5.06%) | 43,700 |
17 Nov 2023 | USD | 0.83 | 0.85 | 0.78 | 0.79 | 0.79 | -0.06 (-7.06%) | 14,900 |
16 Nov 2023 | USD | 0.83 | 0.85 | 0.78 | 0.85 | 0.85 | +0.01 (+1.19%) | 5,100 |
15 Nov 2023 | USD | 0.87 | 0.87 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 146,300 |
14 Nov 2023 | USD | 0.76 | 0.85 | 0.76 | 0.84 | 0.84 | +0.01 (+1.20%) | 23,500 |
13 Nov 2023 | USD | 0.85 | 0.85 | 0.69 | 0.83 | 0.83 | -0.01 (-1.19%) | 52,100 |
10 Nov 2023 | USD | 0.88 | 0.89 | 0.8 | 0.84 | 0.84 | -0.04 (-4.55%) | 21,300 |
9 Nov 2023 | USD | 0.83 | 0.91 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 51,800 |
8 Nov 2023 | USD | 0.78 | 0.9 | 0.78 | 0.83 | 0.83 | +0.04 (+5.06%) | 43,400 |
7 Nov 2023 | USD | 0.85 | 0.87 | 0.78 | 0.79 | 0.79 | -0.04 (-4.82%) | 41,900 |
6 Nov 2023 | USD | 0.77 | 0.9 | 0.77 | 0.83 | 0.83 | +0.11 (+15.28%) | 121,000 |
3 Nov 2023 | USD | 0.7 | 0.78 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 44,200 |