Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 0.688 | 0.705 | 0.661 | 0.7 | 7 | +0.021 (+3.09%) | 76,600 |
16 Nov 2023 | USD | 0.7 | 0.71 | 0.66 | 0.679 | 6.79 | -0.023 (-3.28%) | 18,000 |
15 Nov 2023 | USD | 0.695 | 0.711 | 0.68 | 0.702 | 7.02 | +0.018 (+2.63%) | 86,500 |
14 Nov 2023 | USD | 0.7 | 0.72 | 0.67 | 0.684 | 6.84 | +0.014 (+2.09%) | 120,400 |
13 Nov 2023 | USD | 0.69 | 0.71 | 0.627 | 0.67 | 6.7 | -0.019 (-2.76%) | 154,600 |
10 Nov 2023 | USD | 0.72 | 0.733 | 0.672 | 0.689 | 6.89 | -0.003 (-0.43%) | 33,600 |
9 Nov 2023 | USD | 0.659 | 0.719 | 0.648 | 0.692 | 6.92 | +0.022 (+3.28%) | 94,800 |
8 Nov 2023 | USD | 0.739 | 0.74 | 0.665 | 0.67 | 6.7 | -0.015 (-2.19%) | 27,800 |
7 Nov 2023 | USD | 0.69 | 0.717 | 0.675 | 0.685 | 6.85 | -0.005 (-0.72%) | 162,400 |
6 Nov 2023 | USD | 0.699 | 0.71 | 0.681 | 0.69 | 6.9 | -0.02 (-2.82%) | 52,300 |
3 Nov 2023 | USD | 0.75 | 0.777 | 0.71 | 0.71 | 7.1 | -0.035 (-4.70%) | 205,500 |
2 Nov 2023 | USD | 0.807 | 0.813 | 0.733 | 0.745 | 7.45 | -0.068 (-8.36%) | 401,900 |
1 Nov 2023 | USD | 0.851 | 0.851 | 0.776 | 0.813 | 8.13 | +0.003 (+0.37%) | 312,900 |
31 Oct 2023 | USD | 0.82 | 0.848 | 0.795 | 0.81 | 8.1 | -0.039 (-4.59%) | 68,200 |
30 Oct 2023 | USD | 0.82 | 0.853 | 0.81 | 0.849 | 8.49 | +0.004 (+0.47%) | 188,400 |
27 Oct 2023 | USD | 0.85 | 0.85 | 0.81 | 0.845 | 8.45 | +0.016 (+1.93%) | 310,000 |
26 Oct 2023 | USD | 0.786 | 0.835 | 0.773 | 0.829 | 8.29 | +0.043 (+5.47%) | 290,500 |
25 Oct 2023 | USD | 0.821 | 0.851 | 0.754 | 0.786 | 7.86 | -0.035 (-4.26%) | 262,900 |
24 Oct 2023 | USD | 0.838 | 0.885 | 0.816 | 0.821 | 8.21 | -0.019 (-2.26%) | 492,100 |
23 Oct 2023 | USD | 0.85 | 0.884 | 0.81 | 0.84 | 8.4 | -0.021 (-2.44%) | 570,800 |
20 Oct 2023 | USD | 0.891 | 0.9 | 0.81 | 0.861 | 8.61 | +0.02 (+2.38%) | 35,500 |
19 Oct 2023 | USD | 0.862 | 0.918 | 0.81 | 0.841 | 8.41 | -0.006 (-0.71%) | 280,700 |
18 Oct 2023 | USD | 0.9 | 0.9 | 0.814 | 0.847 | 8.47 | -0.013 (-1.51%) | 138,900 |
17 Oct 2023 | USD | 0.81 | 0.87 | 0.81 | 0.86 | 8.6 | +0.057 (+7.10%) | 363,700 |
16 Oct 2023 | USD | 0.74 | 0.83 | 0.74 | 0.803 | 8.03 | +0.033 (+4.29%) | 94,900 |
13 Oct 2023 | USD | 0.765 | 0.77 | 0.715 | 0.77 | 7.7 | -0.01 (-1.28%) | 18,300 |
12 Oct 2023 | USD | 0.774 | 0.808 | 0.76 | 0.78 | 7.8 | +0.006 (+0.78%) | 52,000 |
11 Oct 2023 | USD | 0.805 | 0.805 | 0.763 | 0.774 | 7.74 | -0.007 (-0.90%) | 26,300 |
10 Oct 2023 | USD | 0.79 | 0.82 | 0.77 | 0.781 | 7.81 | -0.009 (-1.14%) | 108,400 |
9 Oct 2023 | USD | 0.71 | 0.79 | 0.7 | 0.79 | 7.9 | +0.09 (+12.86%) | 206,400 |