Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.989 | 0.99 | 0.944 | 0.971 | 0.971 | +0.004 (+0.41%) | 68,651,800 |
24 Nov 2023 | USD | 0.94 | 1.04 | 0.939 | 0.967 | 0.967 | +0.027 (+2.87%) | 52,221,700 |
22 Nov 2023 | USD | 0.95 | 0.968 | 0.901 | 0.94 | 0.94 | +0.004 (+0.43%) | 65,198,100 |
21 Nov 2023 | USD | 0.98 | 1.01 | 0.931 | 0.936 | 0.936 | -0.051 (-5.17%) | 62,797,000 |
20 Nov 2023 | USD | 1.01 | 1.02 | 0.97 | 0.987 | 0.987 | -0.053 (-5.10%) | 71,439,200 |
17 Nov 2023 | USD | 1.03 | 1.05 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 20,843,500 |
16 Nov 2023 | USD | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 16,526,100 |
15 Nov 2023 | USD | 1.07 | 1.16 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 44,597,800 |
14 Nov 2023 | USD | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | +0.08 (+7.92%) | 40,404,800 |
13 Nov 2023 | USD | 0.966 | 1.02 | 0.93 | 1.01 | 1.01 | +0.044 (+4.55%) | 37,350,200 |
10 Nov 2023 | USD | 0.978 | 0.989 | 0.87 | 0.966 | 0.966 | -0.013 (-1.33%) | 73,116,400 |
9 Nov 2023 | USD | 1.03 | 1.05 | 0.97 | 0.979 | 0.979 | -0.041 (-4.02%) | 49,711,900 |
8 Nov 2023 | USD | 1.03 | 1.05 | 0.977 | 1.02 | 1.02 | -0.01 (-0.97%) | 53,058,000 |
7 Nov 2023 | USD | 1.1 | 1.1 | 1.01 | 1.03 | 1.03 | -0.065 (-5.94%) | 39,118,300 |
6 Nov 2023 | USD | 1.18 | 1.21 | 1.075 | 1.095 | 1.095 | -0.045 (-3.95%) | 39,262,200 |
3 Nov 2023 | USD | 1.13 | 1.28 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 63,838,600 |
2 Nov 2023 | USD | 1.03 | 1.17 | 1.01 | 1.16 | 1.16 | +0.11 (+10.48%) | 77,175,400 |
1 Nov 2023 | USD | 1.1 | 1.1 | 1.01 | 1.05 | 1.05 | -0.03 (-2.78%) | 32,771,300 |
31 Oct 2023 | USD | 1.04 | 1.1 | 1.02 | 1.08 | 1.08 | +0.04 (+3.85%) | 20,436,900 |
30 Oct 2023 | USD | 1.045 | 1.06 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 21,286,200 |
27 Oct 2023 | USD | 1.08 | 1.09 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 21,318,900 |
26 Oct 2023 | USD | 1 | 1.09 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 37,399,800 |
25 Oct 2023 | USD | 1.04 | 1.05 | 0.96 | 1 | 1 | -0.04 (-3.85%) | 63,364,300 |
24 Oct 2023 | USD | 1.07 | 1.161 | 1.03 | 1.04 | 1.04 | +0.085 (+8.90%) | 75,454,100 |
23 Oct 2023 | USD | 1.01 | 1.06 | 0.95 | 0.955 | 0.955 | -0.065 (-6.37%) | 51,624,200 |
20 Oct 2023 | USD | 1.06 | 1.14 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 38,950,600 |
19 Oct 2023 | USD | 1.02 | 1.08 | 0.954 | 1.06 | 1.06 | +0.025 (+2.42%) | 75,513,500 |
18 Oct 2023 | USD | 1.07 | 1.08 | 1.03 | 1.035 | 1.035 | -0.095 (-8.41%) | 42,893,200 |
17 Oct 2023 | USD | 1.2 | 1.2 | 1.09 | 1.13 | 1.13 | -0.09 (-7.38%) | 55,195,500 |
16 Oct 2023 | USD | 1.26 | 1.27 | 1.2 | 1.22 | 1.22 | -0.07 (-5.43%) | 30,963,700 |