Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 0.93 | 0.969 | 0.92 | 0.934 | 0.934 | -0.004 (-0.43%) | 931,500 |
30 Nov 2023 | USD | 0.949 | 0.954 | 0.924 | 0.938 | 0.938 | -0.002 (-0.21%) | 657,600 |
29 Nov 2023 | USD | 0.938 | 0.96 | 0.924 | 0.94 | 0.94 | +0.008 (+0.86%) | 567,000 |
28 Nov 2023 | USD | 0.937 | 0.97 | 0.91 | 0.932 | 0.932 | +0.001 (+0.11%) | 900,100 |
27 Nov 2023 | USD | 0.95 | 0.95 | 0.911 | 0.931 | 0.931 | -0.043 (-4.41%) | 1,019,900 |
24 Nov 2023 | USD | 0.937 | 1 | 0.93 | 0.974 | 0.974 | +0.029 (+3.07%) | 219,300 |
22 Nov 2023 | USD | 0.936 | 0.958 | 0.92 | 0.945 | 0.945 | +0.015 (+1.61%) | 476,100 |
21 Nov 2023 | USD | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -0.018 (-1.90%) | 1,194,300 |
20 Nov 2023 | USD | 0.9 | 0.955 | 0.9 | 0.948 | 0.948 | +0.044 (+4.87%) | 973,200 |
17 Nov 2023 | USD | 0.988 | 0.997 | 0.903 | 0.904 | 0.904 | -0.038 (-4.03%) | 1,870,100 |
16 Nov 2023 | USD | 1.07 | 1.07 | 0.907 | 0.942 | 0.942 | -0.138 (-12.78%) | 2,045,000 |
15 Nov 2023 | USD | 1.16 | 1.185 | 1.06 | 1.08 | 1.08 | -0.08 (-6.90%) | 865,700 |
14 Nov 2023 | USD | 1.13 | 1.18 | 1.08 | 1.16 | 1.16 | +0.08 (+7.41%) | 1,400,200 |
13 Nov 2023 | USD | 1.03 | 1.08 | 0.982 | 1.08 | 1.08 | +0.06 (+5.88%) | 927,100 |
10 Nov 2023 | USD | 1.07 | 1.08 | 0.99 | 1.02 | 1.02 | -0.02 (-1.92%) | 709,800 |
9 Nov 2023 | USD | 1.02 | 1.11 | 1 | 1.04 | 1.04 | -0.03 (-2.80%) | 1,028,200 |
8 Nov 2023 | USD | 1.08 | 1.095 | 1.01 | 1.07 | 1.07 | 0.0 (0.0%) | 686,900 |
7 Nov 2023 | USD | 1.06 | 1.1 | 1.055 | 1.07 | 1.07 | +0.02 (+1.90%) | 505,500 |
6 Nov 2023 | USD | 1.15 | 1.15 | 1.04 | 1.05 | 1.05 | -0.09 (-7.89%) | 406,000 |
3 Nov 2023 | USD | 1.09 | 1.16 | 1.09 | 1.14 | 1.14 | +0.06 (+5.56%) | 557,900 |
2 Nov 2023 | USD | 1.02 | 1.09 | 1.01 | 1.08 | 1.08 | +0.07 (+6.93%) | 692,500 |
1 Nov 2023 | USD | 1.05 | 1.05 | 0.97 | 1.01 | 1.01 | -0.04 (-3.81%) | 1,069,000 |
31 Oct 2023 | USD | 1.06 | 1.08 | 1.035 | 1.05 | 1.05 | -0.02 (-1.87%) | 540,400 |
30 Oct 2023 | USD | 1.09 | 1.11 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 310,300 |
27 Oct 2023 | USD | 1.06 | 1.08 | 0.93 | 1.06 | 1.06 | 0.0 (0.0%) | 1,297,600 |
26 Oct 2023 | USD | 1.1 | 1.11 | 1.045 | 1.06 | 1.06 | -0.05 (-4.50%) | 501,500 |
25 Oct 2023 | USD | 1.1 | 1.13 | 1.05 | 1.11 | 1.11 | -0.04 (-3.48%) | 841,800 |
24 Oct 2023 | USD | 1.2 | 1.205 | 1.1 | 1.15 | 1.15 | -0.05 (-4.17%) | 765,000 |
23 Oct 2023 | USD | 1.19 | 1.23 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 708,200 |
20 Oct 2023 | USD | 1.21 | 1.285 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,071,800 |