Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2023 | USD | 0.81 | 0.81 | 0.7 | 0.78 | 0.78 | +0.05 (+6.85%) | 1,111,700 |
13 Nov 2023 | USD | 0.72 | 0.76 | 0.67 | 0.73 | 0.73 | +0.01 (+1.39%) | 786,500 |
10 Nov 2023 | USD | 0.79 | 0.79 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 661,500 |
9 Nov 2023 | USD | 0.82 | 0.84 | 0.74 | 0.74 | 0.74 | -0.1 (-11.90%) | 256,400 |
8 Nov 2023 | USD | 0.83 | 0.86 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 403,200 |
7 Nov 2023 | USD | 0.84 | 0.86 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 310,000 |
6 Nov 2023 | USD | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 171,100 |
3 Nov 2023 | USD | 0.81 | 0.85 | 0.77 | 0.84 | 0.84 | +0.05 (+6.33%) | 316,700 |
2 Nov 2023 | USD | 0.75 | 0.82 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 287,100 |
1 Nov 2023 | USD | 0.73 | 0.77 | 0.72 | 0.76 | 0.76 | +0.04 (+5.56%) | 178,100 |
31 Oct 2023 | USD | 0.75 | 0.78 | 0.71 | 0.72 | 0.72 | -0.04 (-5.26%) | 210,900 |
30 Oct 2023 | USD | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | +0.03 (+4.11%) | 226,100 |
27 Oct 2023 | USD | 0.8 | 0.8 | 0.7 | 0.73 | 0.73 | -0.07 (-8.75%) | 458,300 |
26 Oct 2023 | USD | 0.85 | 0.88 | 0.79 | 0.8 | 0.8 | -0.06 (-6.98%) | 542,300 |
25 Oct 2023 | USD | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | -0.02 (-2.27%) | 290,600 |
24 Oct 2023 | USD | 0.91 | 0.93 | 0.87 | 0.88 | 0.88 | -0.04 (-4.35%) | 390,100 |
23 Oct 2023 | USD | 1 | 1 | 0.88 | 0.92 | 0.92 | -0.03 (-3.16%) | 425,300 |
20 Oct 2023 | USD | 0.96 | 1 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 220,900 |
19 Oct 2023 | USD | 1 | 1.01 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 150,300 |
18 Oct 2023 | USD | 1.05 | 1.06 | 0.97 | 0.99 | 0.99 | -0.07 (-6.60%) | 273,600 |
17 Oct 2023 | USD | 0.99 | 1.07 | 0.98 | 1.06 | 1.06 | +0.06 (+6%) | 198,800 |
16 Oct 2023 | USD | 0.97 | 1.01 | 0.92 | 1 | 1 | +0.04 (+4.17%) | 150,600 |
13 Oct 2023 | USD | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | +0.04 (+4.35%) | 189,000 |
12 Oct 2023 | USD | 1.06 | 1.1 | 0.9 | 0.92 | 0.92 | -0.16 (-14.81%) | 865,800 |
11 Oct 2023 | USD | 1.04 | 1.1 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 369,000 |
10 Oct 2023 | USD | 0.92 | 1.04 | 0.9 | 1.04 | 1.04 | +0.12 (+13.04%) | 443,300 |
9 Oct 2023 | USD | 0.93 | 0.96 | 0.86 | 0.92 | 0.92 | -0.04 (-4.17%) | 5,816,900 |
6 Oct 2023 | USD | 0.94 | 1.02 | 0.89 | 0.96 | 0.96 | +0.03 (+3.23%) | 751,200 |
5 Oct 2023 | USD | 1 | 1 | 0.9 | 0.93 | 0.93 | -0.08 (-7.92%) | 531,900 |
4 Oct 2023 | USD | 1.03 | 1.03 | 0.95 | 1.01 | 1.01 | -0.03 (-2.88%) | 510,700 |