Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2023 | USD | 0.988 | 1.02 | 0.95 | 0.99 | 0.99 | +0.002 (+0.20%) | 23,700 |
8 Nov 2023 | USD | 0.972 | 0.996 | 0.92 | 0.988 | 0.988 | +0.016 (+1.65%) | 82,200 |
7 Nov 2023 | USD | 1.15 | 1.19 | 0.941 | 0.972 | 0.972 | -0.028 (-2.80%) | 895,100 |
6 Nov 2023 | USD | 0.82 | 1.09 | 0.82 | 1 | 1 | +0.214 (+27.23%) | 103,300 |
3 Nov 2023 | USD | 0.766 | 0.83 | 0.731 | 0.786 | 0.786 | -0.004 (-0.51%) | 16,800 |
2 Nov 2023 | USD | 0.825 | 0.825 | 0.731 | 0.79 | 0.79 | +0.053 (+7.19%) | 6,000 |
1 Nov 2023 | USD | 0.74 | 0.846 | 0.725 | 0.737 | 0.737 | -0.083 (-10.12%) | 14,000 |
31 Oct 2023 | USD | 0.781 | 0.82 | 0.75 | 0.82 | 0.82 | 0.0 (0.0%) | 8,900 |
30 Oct 2023 | USD | 0.865 | 0.894 | 0.812 | 0.82 | 0.82 | +0.001 (+0.12%) | 13,500 |
27 Oct 2023 | USD | 0.859 | 0.916 | 0.749 | 0.819 | 0.819 | -0.04 (-4.66%) | 25,000 |
26 Oct 2023 | USD | 0.84 | 0.911 | 0.84 | 0.859 | 0.859 | -0.057 (-6.22%) | 13,000 |
25 Oct 2023 | USD | 0.932 | 0.932 | 0.88 | 0.916 | 0.916 | -0.084 (-8.40%) | 8,000 |
24 Oct 2023 | USD | 0.99 | 1 | 0.944 | 1 | 1 | +0.01 (+1.01%) | 9,900 |
23 Oct 2023 | USD | 1.07 | 1.07 | 0.913 | 0.99 | 0.99 | -0.05 (-4.81%) | 18,100 |
20 Oct 2023 | USD | 1.1 | 1.37 | 0.96 | 1.04 | 1.04 | -0.05 (-4.59%) | 220,400 |
19 Oct 2023 | USD | 1.13 | 1.13 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 3,200 |
18 Oct 2023 | USD | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 10,000 |
17 Oct 2023 | USD | 1.13 | 1.19 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 7,900 |
16 Oct 2023 | USD | 1.24 | 1.338 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 10,800 |
13 Oct 2023 | USD | 1.37 | 1.37 | 1.12 | 1.15 | 1.15 | -0.13 (-10.16%) | 28,000 |
12 Oct 2023 | USD | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 16,000 |
11 Oct 2023 | USD | 1.39 | 1.45 | 1.27 | 1.27 | 1.27 | -0.12 (-8.63%) | 11,300 |
10 Oct 2023 | USD | 1.44 | 1.55 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 41,300 |
9 Oct 2023 | USD | 1.534 | 1.56 | 1.43 | 1.43 | 1.43 | -0.09 (-5.92%) | 24,500 |
6 Oct 2023 | USD | 1.55 | 1.64 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 30,800 |
5 Oct 2023 | USD | 1.59 | 1.633 | 1.56 | 1.56 | 1.56 | +0.02 (+1.30%) | 10,400 |
4 Oct 2023 | USD | 1.625 | 1.625 | 1.53 | 1.54 | 1.54 | -0.09 (-5.52%) | 12,800 |
3 Oct 2023 | USD | 1.87 | 1.87 | 1.63 | 1.63 | 1.63 | -0.15 (-8.43%) | 17,100 |
2 Oct 2023 | USD | 1.92 | 2.06 | 1.74 | 1.78 | 1.78 | -0.19 (-9.64%) | 21,100 |
29 Sep 2023 | USD | 2.09 | 2.108 | 1.93 | 1.97 | 1.97 | -0.16 (-7.51%) | 49,700 |