Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2023 | USD | 0.77 | 0.77 | 0.757 | 0.768 | 0.768 | -0.002 (-0.26%) | 7,900 |
11 Dec 2023 | USD | 0.8 | 0.813 | 0.77 | 0.77 | 0.77 | -0.029 (-3.63%) | 41,600 |
8 Dec 2023 | USD | 0.8 | 0.803 | 0.77 | 0.799 | 0.799 | -0.031 (-3.73%) | 55,200 |
7 Dec 2023 | USD | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | +0.001 (+0.12%) | 3,600 |
6 Dec 2023 | USD | 0.85 | 0.87 | 0.829 | 0.829 | 0.829 | -0.026 (-3.04%) | 31,600 |
5 Dec 2023 | USD | 0.888 | 0.901 | 0.855 | 0.855 | 0.855 | -0.048 (-5.32%) | 36,600 |
4 Dec 2023 | USD | 0.9 | 0.924 | 0.886 | 0.903 | 0.903 | -0.007 (-0.77%) | 53,000 |
1 Dec 2023 | USD | 0.906 | 0.913 | 0.89 | 0.91 | 0.91 | +0.003 (+0.33%) | 32,000 |
30 Nov 2023 | USD | 0.875 | 0.912 | 0.87 | 0.907 | 0.907 | +0.015 (+1.68%) | 23,700 |
29 Nov 2023 | USD | 0.861 | 0.899 | 0.845 | 0.892 | 0.892 | +0.04 (+4.69%) | 41,100 |
28 Nov 2023 | USD | 0.84 | 0.852 | 0.81 | 0.852 | 0.852 | +0.073 (+9.37%) | 109,000 |
27 Nov 2023 | USD | 0.78 | 0.834 | 0.779 | 0.779 | 0.779 | +0.019 (+2.50%) | 131,700 |
24 Nov 2023 | USD | 0.76 | 0.76 | 0.755 | 0.76 | 0.76 | +0.035 (+4.83%) | 17,000 |
22 Nov 2023 | USD | 0.739 | 0.745 | 0.725 | 0.725 | 0.725 | -0.025 (-3.33%) | 6,300 |
21 Nov 2023 | USD | 0.744 | 0.752 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 19,400 |
20 Nov 2023 | USD | 0.726 | 0.749 | 0.725 | 0.74 | 0.74 | +0.028 (+3.93%) | 34,500 |
17 Nov 2023 | USD | 0.712 | 0.712 | 0.712 | 0.712 | 0.712 | -0.004 (-0.56%) | 10,000 |
16 Nov 2023 | USD | 0.735 | 0.737 | 0.685 | 0.716 | 0.716 | +0.028 (+4.07%) | 22,300 |
15 Nov 2023 | USD | 0.661 | 0.708 | 0.661 | 0.688 | 0.688 | -0.009 (-1.29%) | 4,300 |
14 Nov 2023 | USD | 0.684 | 0.698 | 0.681 | 0.697 | 0.697 | +0.018 (+2.65%) | 27,100 |
13 Nov 2023 | USD | 0.676 | 0.71 | 0.676 | 0.679 | 0.679 | +0.016 (+2.41%) | 42,000 |
10 Nov 2023 | USD | 0.67 | 0.685 | 0.658 | 0.663 | 0.663 | -0.008 (-1.19%) | 22,200 |
9 Nov 2023 | USD | 0.69 | 0.69 | 0.671 | 0.671 | 0.671 | +0.004 (+0.60%) | 3,000 |
8 Nov 2023 | USD | 0.687 | 0.703 | 0.667 | 0.667 | 0.667 | -0.043 (-6.06%) | 62,000 |
7 Nov 2023 | USD | 0.675 | 0.743 | 0.675 | 0.71 | 0.71 | +0.044 (+6.61%) | 23,500 |
6 Nov 2023 | USD | 0.648 | 0.666 | 0.648 | 0.666 | 0.666 | -0.008 (-1.19%) | 61,500 |
3 Nov 2023 | USD | 0.669 | 0.675 | 0.669 | 0.674 | 0.674 | +0.017 (+2.59%) | 129,400 |
2 Nov 2023 | USD | 0.67 | 0.671 | 0.657 | 0.657 | 0.657 | -0.011 (-1.65%) | 6,900 |
1 Nov 2023 | USD | 0.68 | 0.68 | 0.646 | 0.668 | 0.668 | +0.012 (+1.83%) | 37,600 |
31 Oct 2023 | USD | 0.72 | 0.72 | 0.656 | 0.656 | 0.656 | -0.063 (-8.76%) | 120,700 |