Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | USD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 11,100 |
11 Dec 2023 | USD | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -0.03 (-3.30%) | 12,900 |
8 Dec 2023 | USD | 0.91 | 0.99 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 2,600 |
7 Dec 2023 | USD | 0.99 | 0.99 | 0.9 | 0.94 | 0.94 | +0.03 (+3.30%) | 5,900 |
6 Dec 2023 | USD | 0.96 | 1.01 | 0.91 | 0.91 | 0.91 | -0.08 (-8.08%) | 2,600 |
5 Dec 2023 | USD | 0.99 | 1.03 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 2,400 |
4 Dec 2023 | USD | 0.95 | 1.03 | 0.94 | 0.96 | 0.96 | -0.07 (-6.80%) | 5,800 |
1 Dec 2023 | USD | 1.04 | 1.08 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 28,200 |
30 Nov 2023 | USD | 1.07 | 1.11 | 1.04 | 1.07 | 1.07 | -0.03 (-2.73%) | 5,200 |
29 Nov 2023 | USD | 1.04 | 1.15 | 1.04 | 1.1 | 1.1 | +0.06 (+5.77%) | 5,400 |
28 Nov 2023 | USD | 0.99 | 1.15 | 0.94 | 1.04 | 1.04 | +0.08 (+8.33%) | 4,900 |
27 Nov 2023 | USD | 0.96 | 1.09 | 0.92 | 0.96 | 0.96 | +0.04 (+4.35%) | 10,100 |
24 Nov 2023 | USD | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -0.06 (-6.12%) | 1,700 |
22 Nov 2023 | USD | 0.93 | 0.98 | 0.91 | 0.98 | 0.98 | +0.05 (+5.38%) | 5,400 |
21 Nov 2023 | USD | 0.93 | 0.98 | 0.93 | 0.93 | 0.93 | -0.05 (-5.10%) | 7,800 |
20 Nov 2023 | USD | 0.92 | 0.98 | 0.91 | 0.98 | 0.98 | +0.05 (+5.38%) | 2,500 |
17 Nov 2023 | USD | 0.9 | 0.97 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,900 |
16 Nov 2023 | USD | 0.91 | 0.94 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 2,500 |
15 Nov 2023 | USD | 0.92 | 0.94 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 4,400 |
14 Nov 2023 | USD | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | +0.05 (+5.56%) | 3,100 |
13 Nov 2023 | USD | 0.98 | 0.98 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 13,900 |
10 Nov 2023 | USD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.04 (-4.08%) | 2,100 |
9 Nov 2023 | USD | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | +0.01 (+1.03%) | 6,900 |
8 Nov 2023 | USD | 1 | 1 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 1,900 |
7 Nov 2023 | USD | 1.01 | 1.02 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 7,700 |
6 Nov 2023 | USD | 1.07 | 1.1 | 1 | 1 | 1 | -0.07 (-6.54%) | 2,000 |
3 Nov 2023 | USD | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | +0.06 (+5.94%) | 2,700 |
2 Nov 2023 | USD | 1 | 1.04 | 0.99 | 1.01 | 1.01 | +0.05 (+5.21%) | 1,400 |
1 Nov 2023 | USD | 1 | 1 | 0.96 | 0.96 | 0.96 | -0.03 (-3.03%) | 500 |
31 Oct 2023 | USD | 0.99 | 0.99 | 0.93 | 0.99 | 0.99 | 0.0 (0.0%) | 10,300 |