Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 0.887 | 0.89 | 0.82 | 0.836 | 0.836 | -0.04 (-4.57%) | 758,000 |
20 Nov 2023 | USD | 0.89 | 0.95 | 0.864 | 0.876 | 0.876 | +0.017 (+1.98%) | 1,146,100 |
17 Nov 2023 | USD | 0.865 | 0.9 | 0.84 | 0.859 | 0.859 | -0.055 (-6.02%) | 681,300 |
16 Nov 2023 | USD | 0.903 | 0.921 | 0.853 | 0.914 | 0.914 | +0.02 (+2.24%) | 892,900 |
15 Nov 2023 | USD | 0.854 | 0.936 | 0.829 | 0.894 | 0.894 | +0.074 (+9.02%) | 1,895,100 |
14 Nov 2023 | USD | 0.757 | 0.82 | 0.73 | 0.82 | 0.82 | +0.094 (+12.95%) | 2,061,700 |
13 Nov 2023 | USD | 0.78 | 0.78 | 0.69 | 0.726 | 0.726 | +0.006 (+0.83%) | 942,400 |
10 Nov 2023 | USD | 0.73 | 0.73 | 0.65 | 0.72 | 0.72 | +0.008 (+1.12%) | 1,430,000 |
9 Nov 2023 | USD | 0.91 | 0.929 | 0.57 | 0.712 | 0.712 | -0.146 (-17.02%) | 3,944,200 |
8 Nov 2023 | USD | 0.805 | 0.92 | 0.771 | 0.858 | 0.858 | +0.071 (+9.02%) | 2,754,100 |
7 Nov 2023 | USD | 0.83 | 0.83 | 0.76 | 0.787 | 0.787 | +0.004 (+0.51%) | 914,100 |
6 Nov 2023 | USD | 0.904 | 0.93 | 0.77 | 0.783 | 0.783 | -0.095 (-10.82%) | 1,554,000 |
3 Nov 2023 | USD | 0.968 | 0.98 | 0.85 | 0.878 | 0.878 | -0.092 (-9.48%) | 1,747,300 |
2 Nov 2023 | USD | 0.849 | 0.98 | 0.64 | 0.97 | 0.97 | +0.164 (+20.35%) | 3,961,900 |
1 Nov 2023 | USD | 0.73 | 0.845 | 0.709 | 0.806 | 0.806 | +0.084 (+11.63%) | 2,098,900 |
31 Oct 2023 | USD | 0.636 | 0.73 | 0.57 | 0.722 | 0.722 | +0.08 (+12.46%) | 1,218,000 |
30 Oct 2023 | USD | 0.639 | 0.668 | 0.57 | 0.642 | 0.642 | +0.036 (+5.94%) | 1,451,600 |
27 Oct 2023 | USD | 0.68 | 0.687 | 0.595 | 0.606 | 0.606 | -0.052 (-7.90%) | 1,084,200 |
26 Oct 2023 | USD | 0.675 | 0.699 | 0.64 | 0.658 | 0.658 | -0.022 (-3.24%) | 1,301,800 |
25 Oct 2023 | USD | 0.79 | 0.799 | 0.68 | 0.68 | 0.68 | -0.107 (-13.60%) | 1,702,300 |
24 Oct 2023 | USD | 0.755 | 0.82 | 0.752 | 0.787 | 0.787 | +0.012 (+1.55%) | 969,100 |
23 Oct 2023 | USD | 0.762 | 0.79 | 0.737 | 0.775 | 0.775 | -0.019 (-2.39%) | 974,900 |
20 Oct 2023 | USD | 0.87 | 0.87 | 0.765 | 0.794 | 0.794 | -0.05 (-5.92%) | 1,316,000 |
19 Oct 2023 | USD | 0.913 | 0.917 | 0.832 | 0.844 | 0.844 | -0.051 (-5.70%) | 1,130,900 |
18 Oct 2023 | USD | 0.94 | 0.96 | 0.868 | 0.895 | 0.895 | -0.046 (-4.89%) | 985,900 |
17 Oct 2023 | USD | 0.98 | 1.01 | 0.941 | 0.941 | 0.941 | -0.049 (-4.95%) | 747,700 |
16 Oct 2023 | USD | 0.95 | 1.02 | 0.95 | 0.99 | 0.99 | +0.03 (+3.13%) | 640,800 |
13 Oct 2023 | USD | 0.97 | 0.99 | 0.935 | 0.96 | 0.96 | -0.01 (-1.03%) | 613,900 |
12 Oct 2023 | USD | 0.99 | 1.03 | 0.935 | 0.97 | 0.97 | -0.011 (-1.12%) | 971,100 |
11 Oct 2023 | USD | 1.095 | 1.16 | 0.972 | 0.981 | 0.981 | -0.089 (-8.32%) | 2,370,900 |