Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.84 | 0.84 | 0.8 | 0.808 | 0.808 | -0.044 (-5.16%) | 2,983,900 |
24 Nov 2023 | USD | 0.786 | 0.869 | 0.781 | 0.852 | 0.852 | +0.068 (+8.67%) | 1,803,400 |
22 Nov 2023 | USD | 0.78 | 0.8 | 0.76 | 0.784 | 0.784 | +0.016 (+2.08%) | 1,402,600 |
21 Nov 2023 | USD | 0.788 | 0.805 | 0.754 | 0.768 | 0.768 | -0.02 (-2.54%) | 2,064,400 |
20 Nov 2023 | USD | 0.76 | 0.793 | 0.735 | 0.788 | 0.788 | +0.045 (+6.06%) | 1,965,000 |
17 Nov 2023 | USD | 0.733 | 0.764 | 0.725 | 0.743 | 0.743 | +0.008 (+1.09%) | 2,430,100 |
16 Nov 2023 | USD | 0.74 | 0.74 | 0.69 | 0.735 | 0.735 | +0.013 (+1.80%) | 2,234,100 |
15 Nov 2023 | USD | 0.723 | 0.768 | 0.71 | 0.722 | 0.722 | +0.01 (+1.40%) | 2,008,200 |
14 Nov 2023 | USD | 0.729 | 0.745 | 0.671 | 0.712 | 0.712 | -0.036 (-4.81%) | 4,096,000 |
13 Nov 2023 | USD | 0.756 | 0.806 | 0.746 | 0.748 | 0.748 | +0.001 (+0.13%) | 2,930,700 |
10 Nov 2023 | USD | 0.75 | 0.826 | 0.727 | 0.747 | 0.747 | -0.073 (-8.90%) | 3,152,000 |
9 Nov 2023 | USD | 0.827 | 0.853 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 1,625,400 |
8 Nov 2023 | USD | 0.894 | 0.894 | 0.806 | 0.82 | 0.82 | -0.077 (-8.58%) | 2,281,800 |
7 Nov 2023 | USD | 0.914 | 0.932 | 0.878 | 0.897 | 0.897 | -0.02 (-2.18%) | 2,065,600 |
6 Nov 2023 | USD | 0.958 | 0.972 | 0.894 | 0.917 | 0.917 | -0.034 (-3.58%) | 3,074,700 |
3 Nov 2023 | USD | 0.904 | 0.97 | 0.895 | 0.951 | 0.951 | +0.062 (+6.97%) | 4,198,800 |
2 Nov 2023 | USD | 0.809 | 0.895 | 0.804 | 0.889 | 0.889 | +0.097 (+12.25%) | 4,201,300 |
1 Nov 2023 | USD | 0.8 | 0.833 | 0.772 | 0.792 | 0.792 | -0.007 (-0.88%) | 2,897,400 |
31 Oct 2023 | USD | 0.79 | 0.813 | 0.761 | 0.799 | 0.799 | +0.019 (+2.44%) | 2,402,600 |
30 Oct 2023 | USD | 0.85 | 0.855 | 0.764 | 0.78 | 0.78 | -0.05 (-6.02%) | 2,987,800 |
27 Oct 2023 | USD | 0.828 | 0.856 | 0.78 | 0.83 | 0.83 | -0.007 (-0.84%) | 7,412,300 |
26 Oct 2023 | USD | 0.87 | 0.91 | 0.791 | 0.837 | 0.837 | +0.012 (+1.45%) | 6,987,400 |
25 Oct 2023 | USD | 0.714 | 0.857 | 0.68 | 0.825 | 0.825 | +0.142 (+20.79%) | 12,008,300 |
24 Oct 2023 | USD | 0.74 | 0.795 | 0.675 | 0.683 | 0.683 | +0.032 (+4.92%) | 10,129,500 |
23 Oct 2023 | USD | 0.655 | 0.685 | 0.62 | 0.651 | 0.651 | -0.012 (-1.81%) | 3,389,100 |
20 Oct 2023 | USD | 0.666 | 0.677 | 0.641 | 0.663 | 0.663 | -0.003 (-0.45%) | 2,868,300 |
19 Oct 2023 | USD | 0.713 | 0.723 | 0.656 | 0.666 | 0.666 | -0.053 (-7.37%) | 2,667,800 |
18 Oct 2023 | USD | 0.737 | 0.742 | 0.697 | 0.719 | 0.719 | -0.017 (-2.31%) | 1,700,000 |
17 Oct 2023 | USD | 0.737 | 0.75 | 0.723 | 0.736 | 0.736 | +0.005 (+0.68%) | 2,051,400 |
16 Oct 2023 | USD | 0.73 | 0.75 | 0.71 | 0.731 | 0.731 | +0.018 (+2.52%) | 2,061,100 |