Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2023 | USD | 0.77 | 0.78 | 0.717 | 0.733 | 7.33 | -0.059 (-7.45%) | 542,200 |
27 Nov 2023 | USD | 0.82 | 0.867 | 0.792 | 0.792 | 7.92 | -0.008 (-1%) | 294,100 |
24 Nov 2023 | USD | 0.799 | 0.818 | 0.785 | 0.8 | 8 | -0.01 (-1.23%) | 298,200 |
22 Nov 2023 | USD | 0.822 | 0.871 | 0.77 | 0.81 | 8.1 | +0.001 (+0.12%) | 337,100 |
21 Nov 2023 | USD | 0.84 | 0.866 | 0.79 | 0.809 | 8.09 | -0.031 (-3.69%) | 385,500 |
20 Nov 2023 | USD | 0.863 | 0.88 | 0.81 | 0.84 | 8.4 | -0.05 (-5.62%) | 602,200 |
17 Nov 2023 | USD | 0.81 | 0.89 | 0.76 | 0.89 | 8.9 | +0.096 (+12.09%) | 443,000 |
16 Nov 2023 | USD | 0.868 | 0.87 | 0.76 | 0.794 | 7.94 | -0.091 (-10.28%) | 445,700 |
15 Nov 2023 | USD | 0.849 | 0.898 | 0.846 | 0.885 | 8.85 | +0.029 (+3.39%) | 512,300 |
14 Nov 2023 | USD | 0.83 | 0.856 | 0.771 | 0.856 | 8.56 | +0.096 (+12.63%) | 558,600 |
13 Nov 2023 | USD | 0.76 | 0.807 | 0.755 | 0.76 | 7.6 | -0.036 (-4.52%) | 444,500 |
10 Nov 2023 | USD | 0.741 | 0.796 | 0.71 | 0.796 | 7.96 | +0.036 (+4.74%) | 791,100 |
9 Nov 2023 | USD | 0.809 | 0.809 | 0.74 | 0.76 | 7.6 | -0.013 (-1.68%) | 324,000 |
8 Nov 2023 | USD | 0.81 | 0.84 | 0.756 | 0.773 | 7.73 | -0.009 (-1.15%) | 527,100 |
7 Nov 2023 | USD | 0.822 | 0.84 | 0.757 | 0.782 | 7.82 | -0.035 (-4.28%) | 566,200 |
6 Nov 2023 | USD | 0.911 | 0.93 | 0.81 | 0.817 | 8.17 | +0.058 (+7.64%) | 1,026,800 |
3 Nov 2023 | USD | 0.78 | 0.84 | 0.756 | 0.759 | 7.59 | -0.021 (-2.69%) | 1,044,400 |
2 Nov 2023 | USD | 0.651 | 0.785 | 0.651 | 0.78 | 7.8 | +0.15 (+23.81%) | 1,121,200 |
1 Nov 2023 | USD | 0.65 | 0.653 | 0.62 | 0.63 | 6.3 | -0.016 (-2.48%) | 432,500 |
31 Oct 2023 | USD | 0.634 | 0.66 | 0.62 | 0.646 | 6.46 | +0.013 (+2.05%) | 474,500 |
30 Oct 2023 | USD | 0.68 | 0.68 | 0.624 | 0.633 | 6.33 | -0.017 (-2.62%) | 943,500 |
27 Oct 2023 | USD | 0.72 | 0.72 | 0.645 | 0.65 | 6.5 | -0.057 (-8.06%) | 1,173,400 |
26 Oct 2023 | USD | 0.736 | 0.757 | 0.701 | 0.707 | 7.07 | -0.043 (-5.73%) | 1,159,900 |
25 Oct 2023 | USD | 0.72 | 0.766 | 0.71 | 0.75 | 7.5 | +0.02 (+2.74%) | 2,813,500 |
24 Oct 2023 | USD | 0.864 | 0.87 | 0.729 | 0.73 | 7.3 | -0.35 (-32.41%) | 7,694,300 |
23 Oct 2023 | USD | 1.06 | 1.105 | 1.03 | 1.08 | 10.8 | +0.02 (+1.89%) | 496,800 |
20 Oct 2023 | USD | 1.09 | 1.11 | 1.03 | 1.06 | 10.6 | -0.02 (-1.85%) | 1,377,400 |
19 Oct 2023 | USD | 1.08 | 1.12 | 1.05 | 1.08 | 10.8 | -0.02 (-1.82%) | 1,118,800 |
18 Oct 2023 | USD | 1.17 | 1.17 | 1.08 | 1.1 | 11 | -0.07 (-5.98%) | 749,600 |
17 Oct 2023 | USD | 1.2 | 1.22 | 1.17 | 1.17 | 11.7 | -0.01 (-0.85%) | 530,600 |