Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2023 | USD | 0.7 | 0.726 | 0.7 | 0.726 | 3.63 | +0.007 (+0.97%) | 32,700 |
20 Nov 2023 | USD | 0.75 | 0.754 | 0.649 | 0.719 | 3.595 | -0.011 (-1.51%) | 49,700 |
17 Nov 2023 | USD | 0.745 | 0.76 | 0.707 | 0.73 | 3.65 | -0.014 (-1.88%) | 19,900 |
16 Nov 2023 | USD | 0.762 | 0.785 | 0.7 | 0.744 | 3.72 | -0.028 (-3.63%) | 20,300 |
15 Nov 2023 | USD | 0.76 | 0.795 | 0.74 | 0.772 | 3.86 | +0.052 (+7.22%) | 27,800 |
14 Nov 2023 | USD | 0.72 | 0.72 | 0.65 | 0.72 | 3.6 | +0.04 (+5.88%) | 19,100 |
13 Nov 2023 | USD | 0.698 | 0.73 | 0.65 | 0.68 | 3.4 | -0.04 (-5.56%) | 18,500 |
10 Nov 2023 | USD | 0.8 | 0.8 | 0.65 | 0.72 | 3.6 | -0.04 (-5.26%) | 84,600 |
9 Nov 2023 | USD | 0.79 | 0.8 | 0.74 | 0.76 | 3.8 | -0.03 (-3.80%) | 11,800 |
8 Nov 2023 | USD | 0.82 | 0.82 | 0.75 | 0.79 | 3.95 | +0.009 (+1.15%) | 25,000 |
7 Nov 2023 | USD | 0.839 | 0.839 | 0.744 | 0.781 | 3.905 | -0.059 (-7.02%) | 94,400 |
6 Nov 2023 | USD | 0.866 | 0.87 | 0.802 | 0.84 | 4.2 | -0.026 (-3.00%) | 39,000 |
3 Nov 2023 | USD | 0.86 | 0.879 | 0.808 | 0.866 | 4.33 | -0.013 (-1.48%) | 16,800 |
2 Nov 2023 | USD | 0.9 | 0.9 | 0.791 | 0.879 | 4.395 | +0.059 (+7.20%) | 17,000 |
1 Nov 2023 | USD | 0.89 | 0.89 | 0.82 | 0.82 | 4.1 | -0.06 (-6.82%) | 9,400 |
31 Oct 2023 | USD | 0.85 | 0.9 | 0.833 | 0.88 | 4.4 | +0.013 (+1.50%) | 12,000 |
30 Oct 2023 | USD | 0.83 | 0.9 | 0.83 | 0.867 | 4.335 | -0.013 (-1.48%) | 7,900 |
27 Oct 2023 | USD | 0.84 | 0.88 | 0.781 | 0.88 | 4.4 | +0.038 (+4.51%) | 12,900 |
26 Oct 2023 | USD | 0.838 | 0.895 | 0.838 | 0.842 | 4.21 | -0.043 (-4.86%) | 16,100 |
25 Oct 2023 | USD | 0.903 | 0.96 | 0.859 | 0.885 | 4.425 | +0.005 (+0.57%) | 13,200 |
24 Oct 2023 | USD | 0.858 | 0.901 | 0.85 | 0.88 | 4.4 | +0.02 (+2.33%) | 21,600 |
23 Oct 2023 | USD | 0.86 | 0.93 | 0.86 | 0.86 | 4.3 | -0.02 (-2.27%) | 20,200 |
20 Oct 2023 | USD | 0.921 | 0.95 | 0.86 | 0.88 | 4.4 | -0.041 (-4.45%) | 38,500 |
19 Oct 2023 | USD | 0.94 | 0.95 | 0.9 | 0.921 | 4.605 | -0.039 (-4.06%) | 28,700 |
18 Oct 2023 | USD | 0.95 | 1 | 0.941 | 0.96 | 4.8 | -0.03 (-3.03%) | 25,800 |
17 Oct 2023 | USD | 1.06 | 1.06 | 0.99 | 0.99 | 4.95 | -0.03 (-2.94%) | 36,500 |
16 Oct 2023 | USD | 0.92 | 1.15 | 0.85 | 1.02 | 5.1 | +0.01 (+0.99%) | 205,900 |
13 Oct 2023 | USD | 0.85 | 1.2 | 0.84 | 1.01 | 5.05 | -0.035 (-3.35%) | 611,300 |
12 Oct 2023 | USD | 0.86 | 1.2 | 0.86 | 1.045 | 5.225 | +0.228 (+27.91%) | 1,642,700 |
11 Oct 2023 | USD | 0.865 | 0.865 | 0.786 | 0.817 | 4.085 | -0.033 (-3.88%) | 227,000 |