Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 0.763 | 0.78 | 0.732 | 0.741 | 0.741 | -0.009 (-1.20%) | 396,000 |
20 Nov 2023 | USD | 0.758 | 0.78 | 0.74 | 0.75 | 0.75 | +0.012 (+1.63%) | 347,600 |
17 Nov 2023 | USD | 0.72 | 0.77 | 0.712 | 0.738 | 0.738 | -0.002 (-0.27%) | 333,000 |
16 Nov 2023 | USD | 0.771 | 0.797 | 0.731 | 0.74 | 0.74 | -0.048 (-6.09%) | 363,500 |
15 Nov 2023 | USD | 0.78 | 0.819 | 0.761 | 0.788 | 0.788 | +0.014 (+1.81%) | 608,900 |
14 Nov 2023 | USD | 0.772 | 0.779 | 0.72 | 0.774 | 0.774 | +0.002 (+0.26%) | 576,800 |
13 Nov 2023 | USD | 0.772 | 0.794 | 0.75 | 0.772 | 0.772 | +0.062 (+8.73%) | 376,500 |
10 Nov 2023 | USD | 0.76 | 0.77 | 0.67 | 0.71 | 0.71 | -0.039 (-5.21%) | 522,100 |
9 Nov 2023 | USD | 0.835 | 0.835 | 0.737 | 0.749 | 0.749 | -0.066 (-8.10%) | 363,500 |
8 Nov 2023 | USD | 0.825 | 0.839 | 0.79 | 0.815 | 0.815 | -0.011 (-1.33%) | 215,300 |
7 Nov 2023 | USD | 0.84 | 0.84 | 0.789 | 0.826 | 0.826 | +0.016 (+1.98%) | 171,200 |
6 Nov 2023 | USD | 0.848 | 0.848 | 0.8 | 0.81 | 0.81 | -0.023 (-2.76%) | 197,100 |
3 Nov 2023 | USD | 0.845 | 0.85 | 0.8 | 0.833 | 0.833 | +0.044 (+5.58%) | 383,400 |
2 Nov 2023 | USD | 0.783 | 0.817 | 0.766 | 0.789 | 0.789 | +0.046 (+6.19%) | 461,700 |
1 Nov 2023 | USD | 0.757 | 0.77 | 0.71 | 0.743 | 0.743 | +0.016 (+2.20%) | 424,800 |
31 Oct 2023 | USD | 0.69 | 0.75 | 0.672 | 0.727 | 0.727 | +0.062 (+9.32%) | 553,000 |
30 Oct 2023 | USD | 0.7 | 0.71 | 0.634 | 0.665 | 0.665 | -0.006 (-0.89%) | 561,300 |
27 Oct 2023 | USD | 0.76 | 0.765 | 0.67 | 0.671 | 0.671 | -0.069 (-9.32%) | 701,400 |
26 Oct 2023 | USD | 0.82 | 0.82 | 0.73 | 0.74 | 0.74 | -0.095 (-11.38%) | 1,021,800 |
25 Oct 2023 | USD | 0.88 | 0.909 | 0.82 | 0.835 | 0.835 | -0.059 (-6.60%) | 356,000 |
24 Oct 2023 | USD | 0.868 | 0.94 | 0.864 | 0.894 | 0.894 | +0.031 (+3.59%) | 315,200 |
23 Oct 2023 | USD | 0.86 | 0.898 | 0.86 | 0.863 | 0.863 | +0.003 (+0.35%) | 253,900 |
20 Oct 2023 | USD | 0.88 | 0.899 | 0.85 | 0.86 | 0.86 | -0.029 (-3.26%) | 333,300 |
19 Oct 2023 | USD | 0.91 | 0.93 | 0.86 | 0.889 | 0.889 | -0.041 (-4.41%) | 661,400 |
18 Oct 2023 | USD | 0.95 | 0.99 | 0.91 | 0.93 | 0.93 | -0.04 (-4.12%) | 365,800 |
17 Oct 2023 | USD | 0.95 | 1 | 0.95 | 0.97 | 0.97 | +0.028 (+2.97%) | 390,100 |
16 Oct 2023 | USD | 0.935 | 0.973 | 0.93 | 0.942 | 0.942 | +0.002 (+0.21%) | 300,000 |
13 Oct 2023 | USD | 0.97 | 0.98 | 0.913 | 0.94 | 0.94 | -0.017 (-1.78%) | 363,700 |
12 Oct 2023 | USD | 0.97 | 0.986 | 0.931 | 0.957 | 0.957 | -0.013 (-1.34%) | 546,000 |
11 Oct 2023 | USD | 1 | 1.045 | 0.931 | 0.97 | 0.97 | -0.004 (-0.41%) | 1,211,800 |