Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.37 | 1.39 | 1.135 | 1.14 | 1.14 | -0.21 (-15.56%) | 163,400 |
30 Nov 2023 | USD | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | +0.06 (+4.65%) | 120,500 |
29 Nov 2023 | USD | 1.35 | 1.39 | 1.26 | 1.29 | 1.29 | -0.09 (-6.52%) | 167,400 |
28 Nov 2023 | USD | 1.3 | 1.39 | 1.25 | 1.38 | 1.38 | +0.09 (+6.98%) | 153,000 |
27 Nov 2023 | USD | 1.32 | 1.33 | 1.26 | 1.29 | 1.29 | -0.03 (-2.27%) | 54,000 |
24 Nov 2023 | USD | 1.24 | 1.33 | 1.19 | 1.32 | 1.32 | +0.138 (+11.68%) | 32,700 |
22 Nov 2023 | USD | 1.28 | 1.33 | 1.15 | 1.182 | 1.182 | -0.098 (-7.66%) | 90,600 |
21 Nov 2023 | USD | 1.16 | 1.28 | 1.15 | 1.28 | 1.28 | +0.13 (+11.30%) | 100,300 |
20 Nov 2023 | USD | 0.92 | 1.23 | 0.92 | 1.15 | 1.15 | +0.1 (+9.52%) | 115,200 |
17 Nov 2023 | USD | 0.98 | 1.05 | 0.91 | 1.05 | 1.05 | +0.04 (+3.96%) | 33,900 |
16 Nov 2023 | USD | 0.94 | 1.06 | 0.9 | 1.01 | 1.01 | +0.09 (+9.78%) | 50,400 |
15 Nov 2023 | USD | 0.888 | 1.07 | 0.888 | 0.92 | 0.92 | +0.016 (+1.77%) | 22,700 |
14 Nov 2023 | USD | 1 | 1 | 0.901 | 0.904 | 0.904 | -0.086 (-8.69%) | 20,000 |
13 Nov 2023 | USD | 0.995 | 0.995 | 0.9 | 0.99 | 0.99 | -0.005 (-0.50%) | 11,500 |
10 Nov 2023 | USD | 0.911 | 0.995 | 0.87 | 0.995 | 0.995 | +0.009 (+0.91%) | 10,800 |
9 Nov 2023 | USD | 0.995 | 1 | 0.84 | 0.986 | 0.986 | 0.0 (0.0%) | 14,500 |
8 Nov 2023 | USD | 0.96 | 1 | 0.893 | 0.986 | 0.986 | +0.016 (+1.65%) | 11,900 |
7 Nov 2023 | USD | 0.956 | 1 | 0.91 | 0.97 | 0.97 | +0.06 (+6.59%) | 11,000 |
6 Nov 2023 | USD | 1.09 | 1.09 | 0.878 | 0.91 | 0.91 | -0.09 (-9%) | 22,400 |
3 Nov 2023 | USD | 0.77 | 1.08 | 0.72 | 1 | 1 | +0.256 (+34.41%) | 74,300 |
2 Nov 2023 | USD | 0.775 | 0.775 | 0.72 | 0.744 | 0.744 | -0.006 (-0.80%) | 54,000 |
1 Nov 2023 | USD | 0.758 | 0.87 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 19,000 |
31 Oct 2023 | USD | 0.798 | 0.87 | 0.72 | 0.78 | 0.78 | +0.03 (+4%) | 11,600 |
30 Oct 2023 | USD | 0.82 | 0.861 | 0.685 | 0.75 | 0.75 | +0.01 (+1.35%) | 25,900 |
27 Oct 2023 | USD | 0.81 | 0.878 | 0.72 | 0.74 | 0.74 | -0.06 (-7.50%) | 25,600 |
26 Oct 2023 | USD | 0.838 | 0.914 | 0.8 | 0.8 | 0.8 | -0.064 (-7.41%) | 23,500 |
25 Oct 2023 | USD | 1.15 | 1.2 | 0.84 | 0.864 | 0.864 | -0.296 (-25.52%) | 68,900 |
24 Oct 2023 | USD | 1.324 | 1.324 | 1.12 | 1.16 | 1.16 | -0.11 (-8.66%) | 104,200 |
23 Oct 2023 | USD | 1.3 | 1.35 | 1.25 | 1.27 | 1.27 | -0.06 (-4.51%) | 41,700 |
20 Oct 2023 | USD | 1.41 | 1.54 | 1.3 | 1.33 | 1.33 | -0.14 (-9.52%) | 90,100 |