Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 1.04 | 1.13 | 0.9901 | 1.11 | 1.11 | +0.05 (+4.72%) | 282,767 |
16 Nov 2023 | USD | 0.885 | 1.06 | 0.87 | 1.06 | 1.06 | +0.15 (+16.48%) | 575,354 |
15 Nov 2023 | USD | 0.7512 | 0.92 | 0.7512 | 0.91 | 0.91 | +0.16 (+21.33%) | 2,171,508 |
14 Nov 2023 | USD | 0.76 | 0.855 | 0.731 | 0.75 | 0.75 | -0.006 (-0.74%) | 520,322 |
13 Nov 2023 | USD | 0.78 | 0.8 | 0.742 | 0.7556 | 0.7556 | -0.044 (-5.51%) | 81,913 |
10 Nov 2023 | USD | 0.8388 | 0.8531 | 0.7647 | 0.7997 | 0.7997 | -0.005 (-0.66%) | 151,202 |
9 Nov 2023 | USD | 0.8637 | 0.8637 | 0.7768 | 0.805 | 0.805 | -0.025 (-3.01%) | 237,066 |
8 Nov 2023 | USD | 0.87 | 0.876 | 0.8233 | 0.83 | 0.83 | -0.028 (-3.25%) | 95,839 |
7 Nov 2023 | USD | 0.8667 | 0.917 | 0.84 | 0.8579 | 0.8579 | -0.015 (-1.67%) | 116,494 |
6 Nov 2023 | USD | 0.9 | 0.92 | 0.86 | 0.8725 | 0.8725 | -0.048 (-5.16%) | 226,319 |
3 Nov 2023 | USD | 0.84 | 1 | 0.7611 | 0.92 | 0.92 | +0.12 (+15%) | 411,415 |
2 Nov 2023 | USD | 0.8415 | 0.9589 | 0.7949 | 0.8 | 0.8 | -0.043 (-5.10%) | 496,386 |
1 Nov 2023 | USD | 0.8686 | 0.9 | 0.8311 | 0.843 | 0.843 | -0.032 (-3.65%) | 96,345 |
31 Oct 2023 | USD | 0.861 | 0.8925 | 0.82 | 0.8749 | 0.8749 | +0.025 (+2.93%) | 78,945 |
30 Oct 2023 | USD | 0.8679 | 0.8986 | 0.8311 | 0.85 | 0.85 | +0.005 (+0.63%) | 171,939 |
27 Oct 2023 | USD | 0.89 | 0.91 | 0.816 | 0.8447 | 0.8447 | -0.035 (-4.01%) | 90,997 |
26 Oct 2023 | USD | 0.87 | 0.905 | 0.8502 | 0.88 | 0.88 | -0.019 (-2.11%) | 90,404 |
25 Oct 2023 | USD | 0.88 | 0.91 | 0.87 | 0.899 | 0.899 | +0.029 (+3.33%) | 30,469 |
24 Oct 2023 | USD | 0.9108 | 0.9108 | 0.85 | 0.87 | 0.87 | -0.03 (-3.33%) | 88,239 |
23 Oct 2023 | USD | 0.8959 | 0.95 | 0.865 | 0.9 | 0.9 | -0.005 (-0.59%) | 219,262 |
20 Oct 2023 | USD | 0.8998 | 0.9458 | 0.865 | 0.9053 | 0.9053 | +0.015 (+1.72%) | 149,775 |
19 Oct 2023 | USD | 0.881 | 0.91 | 0.86 | 0.89 | 0.89 | -0.01 (-1.11%) | 287,107 |
18 Oct 2023 | USD | 0.901 | 0.944 | 0.88 | 0.9 | 0.9 | -0.002 (-0.24%) | 224,795 |
17 Oct 2023 | USD | 0.95 | 0.99 | 0.9022 | 0.9022 | 0.9022 | -0.039 (-4.13%) | 399,040 |
16 Oct 2023 | USD | 1 | 1.06 | 0.8933 | 0.9411 | 0.9411 | -0.051 (-5.18%) | 266,573 |
13 Oct 2023 | USD | 1.17 | 1.27 | 0.9871 | 0.9925 | 0.9925 | -0.158 (-13.70%) | 1,292,027 |
12 Oct 2023 | USD | 1.25 | 1.25 | 1.13 | 1.15 | 1.15 | -0.1 (-8%) | 165,741 |
11 Oct 2023 | USD | 1.31 | 1.38 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,067,191 |
10 Oct 2023 | USD | 1.26 | 1.3156 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 537,784 |
9 Oct 2023 | USD | 1.23 | 1.32 | 1.21 | 1.29 | 1.29 | +0.05 (+4.03%) | 59,527 |