Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.9 | 0.97 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 4,950,800 |
24 Nov 2023 | USD | 0.85 | 0.914 | 0.84 | 0.88 | 0.88 | +0.046 (+5.52%) | 3,797,400 |
22 Nov 2023 | USD | 0.87 | 0.879 | 0.825 | 0.834 | 0.834 | -0.02 (-2.34%) | 1,241,300 |
21 Nov 2023 | USD | 0.88 | 0.897 | 0.826 | 0.854 | 0.854 | -0.046 (-5.11%) | 2,402,100 |
20 Nov 2023 | USD | 0.91 | 0.923 | 0.88 | 0.9 | 0.9 | +0.03 (+3.45%) | 3,093,700 |
17 Nov 2023 | USD | 0.9 | 0.903 | 0.855 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,134,100 |
16 Nov 2023 | USD | 0.892 | 0.91 | 0.83 | 0.88 | 0.88 | -0.043 (-4.66%) | 3,233,900 |
15 Nov 2023 | USD | 0.862 | 0.956 | 0.852 | 0.923 | 0.923 | +0.082 (+9.75%) | 5,190,000 |
14 Nov 2023 | USD | 0.845 | 0.86 | 0.806 | 0.841 | 0.841 | +0.051 (+6.46%) | 3,676,900 |
13 Nov 2023 | USD | 0.833 | 0.878 | 0.782 | 0.79 | 0.79 | -0.019 (-2.35%) | 3,778,200 |
10 Nov 2023 | USD | 0.871 | 0.905 | 0.781 | 0.809 | 0.809 | -0.051 (-5.93%) | 3,528,800 |
9 Nov 2023 | USD | 0.823 | 0.97 | 0.823 | 0.86 | 0.86 | +0.037 (+4.50%) | 4,208,900 |
8 Nov 2023 | USD | 0.88 | 0.883 | 0.809 | 0.823 | 0.823 | -0.053 (-6.05%) | 2,247,800 |
7 Nov 2023 | USD | 0.878 | 0.936 | 0.85 | 0.876 | 0.876 | -0.049 (-5.30%) | 4,453,800 |
6 Nov 2023 | USD | 1.07 | 1.08 | 0.872 | 0.925 | 0.925 | -0.048 (-4.93%) | 11,585,200 |
3 Nov 2023 | USD | 0.8 | 0.991 | 0.795 | 0.973 | 0.973 | +0.244 (+33.47%) | 14,180,100 |
2 Nov 2023 | USD | 0.725 | 0.82 | 0.717 | 0.729 | 0.729 | +0.059 (+8.81%) | 6,118,100 |
1 Nov 2023 | USD | 0.65 | 0.7 | 0.641 | 0.67 | 0.67 | +0.033 (+5.18%) | 4,060,000 |
31 Oct 2023 | USD | 0.62 | 0.64 | 0.61 | 0.637 | 0.637 | +0.021 (+3.41%) | 1,125,200 |
30 Oct 2023 | USD | 0.629 | 0.63 | 0.602 | 0.616 | 0.616 | +0.007 (+1.15%) | 1,628,800 |
27 Oct 2023 | USD | 0.64 | 0.645 | 0.601 | 0.609 | 0.609 | -0.022 (-3.49%) | 1,395,100 |
26 Oct 2023 | USD | 0.623 | 0.635 | 0.607 | 0.631 | 0.631 | +0.008 (+1.28%) | 1,226,900 |
25 Oct 2023 | USD | 0.642 | 0.649 | 0.602 | 0.623 | 0.623 | -0.018 (-2.81%) | 1,855,200 |
24 Oct 2023 | USD | 0.631 | 0.67 | 0.62 | 0.641 | 0.641 | +0.009 (+1.42%) | 2,479,800 |
23 Oct 2023 | USD | 0.61 | 0.65 | 0.6 | 0.632 | 0.632 | +0.015 (+2.43%) | 2,402,500 |
20 Oct 2023 | USD | 0.652 | 0.659 | 0.6 | 0.617 | 0.617 | -0.031 (-4.78%) | 4,226,500 |
19 Oct 2023 | USD | 0.65 | 0.665 | 0.633 | 0.648 | 0.648 | +0.003 (+0.47%) | 2,797,300 |
18 Oct 2023 | USD | 0.7 | 0.7 | 0.645 | 0.645 | 0.645 | -0.052 (-7.46%) | 2,271,400 |
17 Oct 2023 | USD | 0.655 | 0.702 | 0.65 | 0.697 | 0.697 | +0.042 (+6.41%) | 4,158,800 |
16 Oct 2023 | USD | 0.65 | 0.67 | 0.63 | 0.655 | 0.655 | +0.009 (+1.39%) | 1,932,500 |