Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2023 | USD | 0.766 | 0.766 | 0.75 | 0.766 | 0.766 | +0.035 (+4.79%) | 4,000 |
21 Nov 2023 | USD | 0.808 | 0.808 | 0.728 | 0.731 | 0.731 | -0.029 (-3.82%) | 31,400 |
20 Nov 2023 | USD | 0.747 | 0.8 | 0.747 | 0.76 | 0.76 | -0.05 (-6.17%) | 7,600 |
17 Nov 2023 | USD | 0.79 | 0.81 | 0.759 | 0.81 | 0.81 | +0.06 (+8%) | 14,800 |
16 Nov 2023 | USD | 0.72 | 0.777 | 0.72 | 0.75 | 0.75 | -0.044 (-5.54%) | 8,100 |
15 Nov 2023 | USD | 0.77 | 0.794 | 0.75 | 0.794 | 0.794 | +0.024 (+3.12%) | 78,300 |
14 Nov 2023 | USD | 0.707 | 0.77 | 0.707 | 0.77 | 0.77 | +0.1 (+14.93%) | 67,400 |
13 Nov 2023 | USD | 0.641 | 0.7 | 0.64 | 0.67 | 0.67 | -0.03 (-4.29%) | 16,100 |
10 Nov 2023 | USD | 0.7 | 0.7 | 0.624 | 0.7 | 0.7 | -0.025 (-3.45%) | 143,600 |
9 Nov 2023 | USD | 0.721 | 0.725 | 0.7 | 0.725 | 0.725 | +0.027 (+3.87%) | 19,700 |
8 Nov 2023 | USD | 0.75 | 0.75 | 0.67 | 0.698 | 0.698 | -0.052 (-6.93%) | 117,400 |
7 Nov 2023 | USD | 0.764 | 0.764 | 0.685 | 0.75 | 0.75 | -0.05 (-6.25%) | 38,000 |
6 Nov 2023 | USD | 0.749 | 0.813 | 0.749 | 0.8 | 0.8 | +0.015 (+1.91%) | 48,900 |
3 Nov 2023 | USD | 0.75 | 0.826 | 0.732 | 0.785 | 0.785 | +0.065 (+9.03%) | 17,200 |
2 Nov 2023 | USD | 0.71 | 0.75 | 0.71 | 0.72 | 0.72 | +0.07 (+10.77%) | 26,800 |
1 Nov 2023 | USD | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | +0.017 (+2.69%) | 96,100 |
31 Oct 2023 | USD | 0.62 | 0.65 | 0.62 | 0.633 | 0.633 | +0.024 (+3.94%) | 17,900 |
30 Oct 2023 | USD | 0.669 | 0.669 | 0.581 | 0.609 | 0.609 | -0.021 (-3.33%) | 14,200 |
27 Oct 2023 | USD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 30,500 |
26 Oct 2023 | USD | 0.621 | 0.635 | 0.6 | 0.635 | 0.635 | +0.035 (+5.83%) | 29,400 |
25 Oct 2023 | USD | 0.643 | 0.643 | 0.59 | 0.6 | 0.6 | -0.098 (-14.04%) | 118,100 |
24 Oct 2023 | USD | 0.625 | 0.698 | 0.625 | 0.698 | 0.698 | +0.068 (+10.79%) | 22,200 |
23 Oct 2023 | USD | 0.66 | 0.66 | 0.594 | 0.63 | 0.63 | -0.03 (-4.55%) | 325,000 |
20 Oct 2023 | USD | 0.69 | 0.71 | 0.66 | 0.66 | 0.66 | -0.036 (-5.17%) | 14,900 |
19 Oct 2023 | USD | 0.651 | 0.7 | 0.651 | 0.696 | 0.696 | -0.004 (-0.57%) | 39,300 |
18 Oct 2023 | USD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | -0.023 (-3.18%) | 22,400 |
17 Oct 2023 | USD | 0.716 | 0.73 | 0.7 | 0.723 | 0.723 | -0.027 (-3.60%) | 72,900 |
16 Oct 2023 | USD | 0.694 | 0.75 | 0.694 | 0.75 | 0.75 | +0.055 (+7.91%) | 17,600 |
13 Oct 2023 | USD | 0.73 | 0.73 | 0.69 | 0.695 | 0.695 | -0.038 (-5.18%) | 32,400 |
12 Oct 2023 | USD | 0.761 | 0.761 | 0.71 | 0.733 | 0.733 | -0.032 (-4.18%) | 27,500 |