Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2023 | USD | 0.69 | 0.7 | 0.545 | 0.564 | 0.564 | -0.255 (-31.14%) | 6,530,300 |
9 Nov 2023 | USD | 0.92 | 0.963 | 0.796 | 0.819 | 0.819 | -0.098 (-10.69%) | 2,015,400 |
8 Nov 2023 | USD | 0.932 | 1.03 | 0.895 | 0.917 | 0.917 | -0.023 (-2.45%) | 1,082,100 |
7 Nov 2023 | USD | 0.918 | 0.988 | 0.87 | 0.94 | 0.94 | +0.039 (+4.33%) | 1,613,100 |
6 Nov 2023 | USD | 0.92 | 0.94 | 0.83 | 0.901 | 0.901 | -0.009 (-0.99%) | 1,721,900 |
3 Nov 2023 | USD | 0.87 | 0.94 | 0.86 | 0.91 | 0.91 | +0.04 (+4.60%) | 1,623,200 |
2 Nov 2023 | USD | 0.87 | 0.92 | 0.831 | 0.87 | 0.87 | +0.03 (+3.57%) | 1,496,400 |
1 Nov 2023 | USD | 0.972 | 0.984 | 0.83 | 0.84 | 0.84 | -0.13 (-13.40%) | 1,440,500 |
31 Oct 2023 | USD | 1.03 | 1.03 | 0.95 | 0.97 | 0.97 | -0.001 (-0.10%) | 469,500 |
30 Oct 2023 | USD | 1.01 | 1.04 | 0.947 | 0.971 | 0.971 | +0.011 (+1.15%) | 661,600 |
27 Oct 2023 | USD | 1.04 | 1.05 | 0.959 | 0.96 | 0.96 | -0.039 (-3.90%) | 1,117,600 |
26 Oct 2023 | USD | 1.03 | 1.06 | 0.981 | 0.999 | 0.999 | -0.021 (-2.06%) | 988,900 |
25 Oct 2023 | USD | 1.16 | 1.16 | 1.01 | 1.02 | 1.02 | -0.16 (-13.56%) | 1,276,200 |
24 Oct 2023 | USD | 1.29 | 1.33 | 1.16 | 1.18 | 1.18 | -0.08 (-6.35%) | 1,162,300 |
23 Oct 2023 | USD | 1.27 | 1.3 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 506,000 |
20 Oct 2023 | USD | 1.34 | 1.34 | 1.27 | 1.28 | 1.28 | -0.06 (-4.48%) | 800,100 |
19 Oct 2023 | USD | 1.32 | 1.38 | 1.26 | 1.34 | 1.34 | +0.04 (+3.08%) | 863,300 |
18 Oct 2023 | USD | 1.44 | 1.44 | 1.3 | 1.3 | 1.3 | -0.14 (-9.72%) | 677,500 |
17 Oct 2023 | USD | 1.37 | 1.5 | 1.37 | 1.44 | 1.44 | +0.05 (+3.60%) | 421,900 |
16 Oct 2023 | USD | 1.33 | 1.42 | 1.33 | 1.39 | 1.39 | +0.04 (+2.96%) | 289,200 |
13 Oct 2023 | USD | 1.34 | 1.38 | 1.28 | 1.35 | 1.35 | +0.03 (+2.27%) | 1,394,700 |
12 Oct 2023 | USD | 1.39 | 1.39 | 1.295 | 1.32 | 1.32 | -0.07 (-5.04%) | 583,300 |
11 Oct 2023 | USD | 1.45 | 1.46 | 1.35 | 1.39 | 1.39 | -0.04 (-2.80%) | 293,000 |
10 Oct 2023 | USD | 1.38 | 1.49 | 1.37 | 1.43 | 1.43 | +0.06 (+4.38%) | 464,500 |
9 Oct 2023 | USD | 1.43 | 1.44 | 1.33 | 1.37 | 1.37 | -0.03 (-2.14%) | 837,800 |
6 Oct 2023 | USD | 1.44 | 1.455 | 1.37 | 1.4 | 1.4 | -0.08 (-5.41%) | 675,400 |
5 Oct 2023 | USD | 1.51 | 1.51 | 1.415 | 1.48 | 1.48 | -0.03 (-1.99%) | 813,900 |
4 Oct 2023 | USD | 1.52 | 1.53 | 1.47 | 1.51 | 1.51 | -0.01 (-0.66%) | 960,300 |
3 Oct 2023 | USD | 1.65 | 1.65 | 1.45 | 1.52 | 1.52 | -0.13 (-7.88%) | 1,489,100 |
2 Oct 2023 | USD | 1.7 | 1.73 | 1.6 | 1.65 | 1.65 | -0.06 (-3.51%) | 705,000 |