Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2023 | USD | 0.88 | 0.88 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 318,600 |
12 Dec 2023 | USD | 0.84 | 0.86 | 0.82 | 0.84 | 0.84 | 0.0 (0.0%) | 80,900 |
11 Dec 2023 | USD | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -0.04 (-4.55%) | 351,400 |
8 Dec 2023 | USD | 0.9 | 0.91 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 110,300 |
7 Dec 2023 | USD | 0.93 | 0.94 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 32,700 |
6 Dec 2023 | USD | 0.84 | 0.93 | 0.83 | 0.9 | 0.9 | +0.04 (+4.65%) | 1,540,600 |
5 Dec 2023 | USD | 0.9 | 0.9 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 461,800 |
4 Dec 2023 | USD | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 0.0 (0.0%) | 116,700 |
1 Dec 2023 | USD | 0.91 | 0.92 | 0.88 | 0.91 | 0.91 | +0.02 (+2.25%) | 307,500 |
30 Nov 2023 | USD | 0.91 | 0.94 | 0.87 | 0.89 | 0.89 | -0.02 (-2.20%) | 245,000 |
29 Nov 2023 | USD | 0.92 | 0.95 | 0.89 | 0.91 | 0.91 | +0.05 (+5.81%) | 219,800 |
28 Nov 2023 | USD | 0.89 | 0.91 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 77,100 |
27 Nov 2023 | USD | 0.9 | 0.92 | 0.86 | 0.86 | 0.86 | -0.07 (-7.53%) | 80,600 |
24 Nov 2023 | USD | 0.88 | 0.93 | 0.88 | 0.93 | 0.93 | +0.03 (+3.33%) | 18,100 |
22 Nov 2023 | USD | 0.9 | 0.93 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 75,700 |
21 Nov 2023 | USD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.02 (-2.15%) | 69,800 |
20 Nov 2023 | USD | 0.9 | 0.96 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 29,400 |
17 Nov 2023 | USD | 0.97 | 0.97 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 14,800 |
16 Nov 2023 | USD | 0.96 | 0.97 | 0.9 | 0.93 | 0.93 | -0.03 (-3.12%) | 281,000 |
15 Nov 2023 | USD | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 44,200 |
14 Nov 2023 | USD | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 50,300 |
13 Nov 2023 | USD | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 41,400 |
10 Nov 2023 | USD | 0.97 | 1.02 | 0.95 | 0.96 | 0.96 | -0.02 (-2.04%) | 119,100 |
9 Nov 2023 | USD | 1 | 1.02 | 0.95 | 0.98 | 0.98 | -0.02 (-2%) | 143,200 |
8 Nov 2023 | USD | 1.01 | 1.01 | 0.96 | 1 | 1 | -0.02 (-1.96%) | 44,700 |
7 Nov 2023 | USD | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 59,800 |
6 Nov 2023 | USD | 1.1 | 1.1 | 1.02 | 1.02 | 1.02 | -0.05 (-4.67%) | 75,000 |
3 Nov 2023 | USD | 1.04 | 1.09 | 1 | 1.07 | 1.07 | +0.04 (+3.88%) | 57,900 |
2 Nov 2023 | USD | 0.96 | 1.06 | 0.96 | 1.03 | 1.03 | +0.04 (+4.04%) | 38,400 |
1 Nov 2023 | USD | 0.98 | 1 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 55,200 |