Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 0.75 | 0.88 | 0.72 | 0.855 | 0.855 | +0.097 (+12.80%) | 128,100 |
30 Nov 2023 | USD | 0.751 | 0.765 | 0.57 | 0.758 | 0.758 | +0.007 (+0.93%) | 246,800 |
29 Nov 2023 | USD | 0.83 | 0.83 | 0.75 | 0.751 | 0.751 | -0.051 (-6.36%) | 66,700 |
28 Nov 2023 | USD | 0.849 | 0.85 | 0.76 | 0.802 | 0.802 | -0.073 (-8.34%) | 161,100 |
27 Nov 2023 | USD | 0.92 | 0.93 | 0.85 | 0.875 | 0.875 | -0.065 (-6.91%) | 68,500 |
24 Nov 2023 | USD | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.022 (-2.29%) | 6,700 |
22 Nov 2023 | USD | 1.01 | 1.01 | 0.931 | 0.962 | 0.962 | +0.002 (+0.21%) | 16,400 |
21 Nov 2023 | USD | 0.979 | 1.035 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 35,400 |
20 Nov 2023 | USD | 1.13 | 1.13 | 1 | 1 | 1 | -0.1 (-9.09%) | 80,200 |
17 Nov 2023 | USD | 1.09 | 1.13 | 1.075 | 1.1 | 1.1 | +0.05 (+4.76%) | 48,900 |
16 Nov 2023 | USD | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | +0.07 (+7.14%) | 59,500 |
15 Nov 2023 | USD | 0.951 | 1.02 | 0.951 | 0.98 | 0.98 | 0.0 (0.0%) | 37,200 |
14 Nov 2023 | USD | 0.92 | 1.02 | 0.89 | 0.98 | 0.98 | -0.04 (-3.92%) | 94,400 |
13 Nov 2023 | USD | 1.1 | 1.1 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 69,400 |
10 Nov 2023 | USD | 1.15 | 1.15 | 1 | 1.03 | 1.03 | -0.03 (-2.83%) | 61,800 |
9 Nov 2023 | USD | 1.002 | 1.12 | 0.93 | 1.06 | 1.06 | +0.02 (+1.92%) | 100,200 |
8 Nov 2023 | USD | 1.07 | 1.11 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 49,800 |
7 Nov 2023 | USD | 1.17 | 1.196 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 51,400 |
6 Nov 2023 | USD | 1.13 | 1.16 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 32,200 |
3 Nov 2023 | USD | 1.03 | 1.2 | 1.03 | 1.13 | 1.13 | +0.093 (+8.97%) | 91,200 |
2 Nov 2023 | USD | 1.09 | 1.18 | 1.037 | 1.037 | 1.037 | +0.007 (+0.68%) | 149,300 |
1 Nov 2023 | USD | 1.15 | 1.202 | 1.02 | 1.03 | 1.03 | -0.11 (-9.65%) | 67,300 |
31 Oct 2023 | USD | 1.14 | 1.17 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 45,900 |
30 Oct 2023 | USD | 1.21 | 1.26 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 38,200 |
27 Oct 2023 | USD | 1.23 | 1.28 | 1.16 | 1.18 | 1.18 | -0.049 (-3.99%) | 47,900 |
26 Oct 2023 | USD | 1.2 | 1.23 | 1.11 | 1.229 | 1.229 | +0.039 (+3.28%) | 35,900 |
25 Oct 2023 | USD | 1.19 | 1.24 | 1.12 | 1.19 | 1.19 | +0.01 (+0.85%) | 40,900 |
24 Oct 2023 | USD | 1.24 | 1.35 | 1.17 | 1.18 | 1.18 | -0.11 (-8.53%) | 36,700 |
23 Oct 2023 | USD | 1.29 | 1.39 | 1.14 | 1.29 | 1.29 | -0.06 (-4.44%) | 24,100 |
20 Oct 2023 | USD | 1.41 | 1.54 | 1.35 | 1.35 | 1.35 | -0.09 (-6.25%) | 29,900 |