Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 1.02 | 1.05 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 27,600 |
20 Nov 2023 | USD | 0.8 | 1.1 | 0.8 | 1.05 | 1.05 | +0.25 (+31.25%) | 139,300 |
17 Nov 2023 | USD | 0.76 | 0.81 | 0.73 | 0.8 | 0.8 | +0.07 (+9.59%) | 47,800 |
16 Nov 2023 | USD | 0.708 | 0.81 | 0.708 | 0.73 | 0.73 | +0.01 (+1.39%) | 67,500 |
15 Nov 2023 | USD | 0.792 | 0.792 | 0.72 | 0.72 | 0.72 | +0.03 (+4.35%) | 12,000 |
14 Nov 2023 | USD | 0.803 | 0.803 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 26,900 |
13 Nov 2023 | USD | 0.74 | 0.8 | 0.71 | 0.71 | 0.71 | -0.033 (-4.44%) | 13,500 |
10 Nov 2023 | USD | 0.76 | 0.803 | 0.705 | 0.743 | 0.743 | -0.017 (-2.24%) | 9,500 |
9 Nov 2023 | USD | 0.799 | 0.799 | 0.731 | 0.76 | 0.76 | -0.071 (-8.54%) | 11,600 |
8 Nov 2023 | USD | 0.839 | 0.84 | 0.761 | 0.831 | 0.831 | -0.005 (-0.60%) | 13,800 |
7 Nov 2023 | USD | 0.779 | 0.87 | 0.73 | 0.836 | 0.836 | +0.052 (+6.63%) | 44,500 |
6 Nov 2023 | USD | 0.76 | 0.79 | 0.725 | 0.784 | 0.784 | -0.036 (-4.39%) | 38,600 |
3 Nov 2023 | USD | 0.87 | 0.87 | 0.813 | 0.82 | 0.82 | -0.01 (-1.20%) | 16,100 |
2 Nov 2023 | USD | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | +0.021 (+2.60%) | 29,700 |
1 Nov 2023 | USD | 0.82 | 0.85 | 0.778 | 0.809 | 0.809 | -0.041 (-4.82%) | 7,600 |
31 Oct 2023 | USD | 0.773 | 0.886 | 0.773 | 0.85 | 0.85 | +0.02 (+2.41%) | 7,300 |
30 Oct 2023 | USD | 0.869 | 0.869 | 0.829 | 0.83 | 0.83 | +0.001 (+0.12%) | 13,900 |
27 Oct 2023 | USD | 0.795 | 0.899 | 0.783 | 0.829 | 0.829 | -0.021 (-2.47%) | 8,100 |
26 Oct 2023 | USD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.011 (+1.31%) | 16,800 |
25 Oct 2023 | USD | 0.86 | 0.86 | 0.778 | 0.839 | 0.839 | -0.061 (-6.78%) | 20,000 |
24 Oct 2023 | USD | 0.88 | 0.905 | 0.833 | 0.9 | 0.9 | +0.01 (+1.12%) | 36,300 |
23 Oct 2023 | USD | 0.95 | 0.95 | 0.85 | 0.89 | 0.89 | +0.055 (+6.59%) | 9,700 |
20 Oct 2023 | USD | 0.86 | 0.88 | 0.8 | 0.835 | 0.835 | -0.046 (-5.22%) | 67,100 |
19 Oct 2023 | USD | 0.96 | 0.96 | 0.82 | 0.881 | 0.881 | -0.119 (-11.90%) | 56,400 |
18 Oct 2023 | USD | 0.964 | 1 | 0.95 | 1 | 1 | +0.007 (+0.70%) | 10,600 |
17 Oct 2023 | USD | 1 | 1.05 | 0.95 | 0.993 | 0.993 | -0.027 (-2.65%) | 50,700 |
16 Oct 2023 | USD | 1.02 | 1.06 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 29,600 |
13 Oct 2023 | USD | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 10,300 |
12 Oct 2023 | USD | 1.09 | 1.09 | 1.042 | 1.08 | 1.08 | +0.03 (+2.86%) | 2,700 |
11 Oct 2023 | USD | 1.05 | 1.107 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 13,900 |