Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 0.869 | 0.87 | 0.836 | 0.841 | 0.841 | -0.029 (-3.33%) | 157,900 |
20 Nov 2023 | USD | 0.85 | 0.87 | 0.835 | 0.87 | 0.87 | +0.02 (+2.35%) | 159,500 |
17 Nov 2023 | USD | 0.85 | 0.86 | 0.82 | 0.85 | 0.85 | -0.006 (-0.70%) | 184,400 |
16 Nov 2023 | USD | 0.87 | 0.878 | 0.8 | 0.856 | 0.856 | +0.056 (+7.00%) | 127,600 |
15 Nov 2023 | USD | 0.81 | 0.88 | 0.79 | 0.8 | 0.8 | -0.11 (-12.09%) | 524,600 |
14 Nov 2023 | USD | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -0.02 (-2.15%) | 31,300 |
13 Nov 2023 | USD | 0.935 | 0.95 | 0.88 | 0.93 | 0.93 | -0.01 (-1.06%) | 16,300 |
10 Nov 2023 | USD | 0.975 | 1 | 0.93 | 0.94 | 0.94 | -0.04 (-4.08%) | 21,400 |
9 Nov 2023 | USD | 1 | 1 | 0.92 | 0.98 | 0.98 | +0.01 (+1.03%) | 19,000 |
8 Nov 2023 | USD | 0.95 | 1 | 0.89 | 0.97 | 0.97 | -0.007 (-0.72%) | 34,600 |
7 Nov 2023 | USD | 0.98 | 1 | 0.95 | 0.977 | 0.977 | +0.047 (+5.05%) | 16,700 |
6 Nov 2023 | USD | 1 | 1 | 0.93 | 0.93 | 0.93 | -0.065 (-6.53%) | 27,500 |
3 Nov 2023 | USD | 1.05 | 1.06 | 0.96 | 0.995 | 0.995 | -0.065 (-6.13%) | 21,200 |
2 Nov 2023 | USD | 0.941 | 1.06 | 0.941 | 1.06 | 1.06 | +0.06 (+6%) | 17,700 |
1 Nov 2023 | USD | 1.01 | 1.02 | 0.939 | 1 | 1 | -0.03 (-2.91%) | 8,900 |
31 Oct 2023 | USD | 1 | 1.05 | 0.89 | 1.03 | 1.03 | +0.09 (+9.57%) | 280,300 |
30 Oct 2023 | USD | 0.79 | 0.99 | 0.78 | 0.94 | 0.94 | +0.16 (+20.51%) | 145,800 |
27 Oct 2023 | USD | 0.9 | 0.9 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 28,300 |
26 Oct 2023 | USD | 0.9 | 0.9 | 0.8 | 0.8 | 0.8 | -0.1 (-11.11%) | 62,400 |
25 Oct 2023 | USD | 0.9 | 0.9 | 0.79 | 0.9 | 0.9 | +0.03 (+3.45%) | 49,700 |
24 Oct 2023 | USD | 0.86 | 0.87 | 0.825 | 0.87 | 0.87 | +0.01 (+1.16%) | 12,200 |
23 Oct 2023 | USD | 0.86 | 0.9 | 0.8 | 0.86 | 0.86 | -0.027 (-3.04%) | 60,700 |
20 Oct 2023 | USD | 1.05 | 1.05 | 0.861 | 0.887 | 0.887 | +0.017 (+1.95%) | 36,400 |
19 Oct 2023 | USD | 0.861 | 0.95 | 0.86 | 0.87 | 0.87 | -0.071 (-7.55%) | 32,400 |
18 Oct 2023 | USD | 0.893 | 0.941 | 0.893 | 0.941 | 0.941 | +0.048 (+5.38%) | 6,100 |
17 Oct 2023 | USD | 0.85 | 0.97 | 0.85 | 0.893 | 0.893 | +0.03 (+3.48%) | 25,700 |
16 Oct 2023 | USD | 0.93 | 0.945 | 0.85 | 0.863 | 0.863 | -0.001 (-0.12%) | 23,000 |
13 Oct 2023 | USD | 0.9 | 0.969 | 0.86 | 0.864 | 0.864 | -0.046 (-5.05%) | 12,200 |
12 Oct 2023 | USD | 0.94 | 0.962 | 0.85 | 0.91 | 0.91 | -0.005 (-0.55%) | 69,700 |
11 Oct 2023 | USD | 0.9 | 0.94 | 0.9 | 0.915 | 0.915 | +0.015 (+1.67%) | 16,200 |