Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2023 | USD | 1.8 | 1.8 | 1.52 | 1.585 | 1.585 | -0.105 (-6.21%) | 102,600 |
30 Nov 2023 | USD | 1.63 | 2.08 | 1.53 | 1.69 | 1.69 | +0.35 (+26.12%) | 405,000 |
29 Nov 2023 | USD | 1.18 | 1.35 | 1.18 | 1.34 | 1.34 | +0.16 (+13.56%) | 198,300 |
28 Nov 2023 | USD | 1.11 | 1.22 | 1.07 | 1.18 | 1.18 | +0.08 (+7.27%) | 189,600 |
27 Nov 2023 | USD | 1.13 | 1.13 | 1.05 | 1.1 | 1.1 | -0.01 (-0.90%) | 60,900 |
24 Nov 2023 | USD | 1.1 | 1.13 | 1.02 | 1.11 | 1.11 | +0.03 (+2.78%) | 46,300 |
22 Nov 2023 | USD | 1.1 | 1.14 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 110,100 |
21 Nov 2023 | USD | 1.02 | 1.094 | 1.01 | 1.06 | 1.06 | +0.05 (+4.95%) | 171,400 |
20 Nov 2023 | USD | 1.13 | 1.13 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 67,200 |
17 Nov 2023 | USD | 1 | 1.038 | 0.975 | 1 | 1 | -0.05 (-4.76%) | 23,000 |
16 Nov 2023 | USD | 1.02 | 1.13 | 1 | 1.05 | 1.05 | -0.03 (-2.78%) | 22,000 |
15 Nov 2023 | USD | 1.04 | 1.19 | 1.04 | 1.08 | 1.08 | -0.03 (-2.70%) | 51,400 |
14 Nov 2023 | USD | 1.18 | 1.259 | 1.03 | 1.11 | 1.11 | 0.0 (0.0%) | 120,300 |
13 Nov 2023 | USD | 1.2 | 1.32 | 1.08 | 1.11 | 1.11 | -0.08 (-6.72%) | 88,300 |
10 Nov 2023 | USD | 1.08 | 1.26 | 1.07 | 1.19 | 1.19 | +0.06 (+5.31%) | 77,800 |
9 Nov 2023 | USD | 1.5 | 1.5 | 1.07 | 1.13 | 1.13 | -0.3 (-20.98%) | 77,900 |
8 Nov 2023 | USD | 1.05 | 1.459 | 0.951 | 1.43 | 1.43 | +0.46 (+47.42%) | 362,800 |
7 Nov 2023 | USD | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | +0.018 (+1.89%) | 33,700 |
6 Nov 2023 | USD | 0.95 | 0.99 | 0.88 | 0.952 | 0.952 | +0.067 (+7.57%) | 74,900 |
3 Nov 2023 | USD | 0.851 | 0.95 | 0.81 | 0.885 | 0.885 | +0.085 (+10.63%) | 83,500 |
2 Nov 2023 | USD | 0.78 | 0.9 | 0.77 | 0.8 | 0.8 | -0.006 (-0.74%) | 69,000 |
1 Nov 2023 | USD | 0.895 | 0.92 | 0.775 | 0.806 | 0.806 | -0.074 (-8.41%) | 107,400 |
31 Oct 2023 | USD | 0.86 | 0.98 | 0.86 | 0.88 | 0.88 | +0.024 (+2.80%) | 102,400 |
30 Oct 2023 | USD | 1 | 1 | 0.85 | 0.856 | 0.856 | -0.074 (-7.96%) | 30,700 |
27 Oct 2023 | USD | 1.01 | 1.22 | 0.752 | 0.93 | 0.93 | +0.1 (+12.05%) | 99,800 |
26 Oct 2023 | USD | 0.79 | 0.865 | 0.761 | 0.83 | 0.83 | +0.049 (+6.27%) | 65,900 |
25 Oct 2023 | USD | 0.77 | 0.798 | 0.65 | 0.781 | 0.781 | +0.081 (+11.57%) | 174,700 |
24 Oct 2023 | USD | 0.71 | 0.71 | 0.66 | 0.7 | 0.7 | -0.01 (-1.41%) | 73,600 |
23 Oct 2023 | USD | 0.87 | 0.87 | 0.661 | 0.71 | 0.71 | -0.1 (-12.35%) | 209,500 |
20 Oct 2023 | USD | 0.88 | 0.88 | 0.77 | 0.81 | 0.81 | 0.0 (0.0%) | 92,500 |