Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 0.82 | 0.82 | 0.764 | 0.784 | 0.784 | -0.03 (-3.69%) | 169,900 |
1 Dec 2023 | USD | 0.771 | 0.83 | 0.76 | 0.814 | 0.814 | +0.043 (+5.58%) | 170,000 |
30 Nov 2023 | USD | 0.819 | 0.899 | 0.751 | 0.771 | 0.771 | -0.002 (-0.26%) | 199,800 |
29 Nov 2023 | USD | 0.82 | 0.877 | 0.74 | 0.773 | 0.773 | -0.047 (-5.73%) | 159,200 |
28 Nov 2023 | USD | 0.789 | 0.83 | 0.76 | 0.82 | 0.82 | +0.04 (+5.13%) | 259,900 |
27 Nov 2023 | USD | 0.785 | 0.82 | 0.73 | 0.78 | 0.78 | +0.039 (+5.26%) | 217,400 |
24 Nov 2023 | USD | 0.717 | 0.77 | 0.717 | 0.741 | 0.741 | -0.009 (-1.20%) | 22,800 |
22 Nov 2023 | USD | 0.701 | 0.76 | 0.701 | 0.75 | 0.75 | +0.02 (+2.74%) | 208,300 |
21 Nov 2023 | USD | 0.776 | 0.781 | 0.693 | 0.73 | 0.73 | -0.05 (-6.41%) | 217,100 |
20 Nov 2023 | USD | 0.728 | 0.79 | 0.72 | 0.78 | 0.78 | +0.03 (+4%) | 209,300 |
17 Nov 2023 | USD | 0.724 | 0.75 | 0.705 | 0.75 | 0.75 | +0.022 (+3.02%) | 201,600 |
16 Nov 2023 | USD | 0.743 | 0.75 | 0.702 | 0.728 | 0.728 | +0.038 (+5.51%) | 207,200 |
15 Nov 2023 | USD | 0.634 | 0.709 | 0.62 | 0.69 | 0.69 | +0.068 (+10.93%) | 209,100 |
14 Nov 2023 | USD | 0.654 | 0.656 | 0.61 | 0.622 | 0.622 | +0.016 (+2.64%) | 240,100 |
13 Nov 2023 | USD | 0.619 | 0.652 | 0.574 | 0.606 | 0.606 | -0.014 (-2.26%) | 260,900 |
10 Nov 2023 | USD | 0.562 | 0.63 | 0.562 | 0.62 | 0.62 | +0.1 (+19.23%) | 174,600 |
9 Nov 2023 | USD | 0.522 | 0.55 | 0.492 | 0.52 | 0.52 | +0.006 (+1.17%) | 363,900 |
8 Nov 2023 | USD | 0.76 | 0.838 | 0.431 | 0.514 | 0.514 | -0.266 (-34.10%) | 411,700 |
7 Nov 2023 | USD | 0.848 | 0.894 | 0.752 | 0.78 | 0.78 | -0.041 (-4.99%) | 196,800 |
6 Nov 2023 | USD | 1.03 | 1.08 | 0.74 | 0.821 | 0.821 | -0.199 (-19.51%) | 1,231,300 |
3 Nov 2023 | USD | 1.02 | 1.11 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 498,300 |
2 Nov 2023 | USD | 1.07 | 1.09 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 300,200 |
1 Nov 2023 | USD | 1.3 | 1.33 | 0.99 | 1 | 1 | -0.23 (-18.70%) | 1,157,400 |
31 Oct 2023 | USD | 1.21 | 1.3 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 454,000 |
30 Oct 2023 | USD | 1.19 | 1.34 | 1.13 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,826,200 |
27 Oct 2023 | USD | 1.19 | 1.33 | 1.16 | 1.17 | 1.17 | -0.03 (-2.50%) | 964,400 |
26 Oct 2023 | USD | 1.025 | 1.24 | 1.01 | 1.2 | 1.2 | +0.18 (+17.65%) | 1,555,200 |
25 Oct 2023 | USD | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 421,200 |
24 Oct 2023 | USD | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 411,000 |
23 Oct 2023 | USD | 1.02 | 1.07 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 463,600 |