Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2023 | USD | 0.621 | 0.64 | 0.563 | 0.618 | 6.18 | +0.002 (+0.32%) | 217,300 |
24 Nov 2023 | USD | 0.649 | 0.66 | 0.604 | 0.616 | 6.16 | -0.025 (-3.90%) | 158,400 |
22 Nov 2023 | USD | 0.63 | 0.671 | 0.625 | 0.641 | 6.41 | +0.012 (+1.91%) | 186,700 |
21 Nov 2023 | USD | 0.729 | 0.795 | 0.62 | 0.629 | 6.29 | -0.171 (-21.38%) | 917,900 |
20 Nov 2023 | USD | 0.74 | 1.1 | 0.68 | 0.8 | 8 | +0.097 (+13.80%) | 5,441,100 |
17 Nov 2023 | USD | 0.656 | 0.75 | 0.654 | 0.703 | 7.03 | +0.029 (+4.30%) | 84,600 |
16 Nov 2023 | USD | 0.78 | 0.789 | 0.674 | 0.674 | 6.74 | -0.078 (-10.37%) | 396,400 |
15 Nov 2023 | USD | 0.77 | 0.77 | 0.733 | 0.752 | 7.52 | -0.008 (-1.05%) | 41,200 |
14 Nov 2023 | USD | 0.78 | 0.789 | 0.726 | 0.76 | 7.6 | +0.035 (+4.83%) | 46,200 |
13 Nov 2023 | USD | 0.789 | 0.789 | 0.654 | 0.725 | 7.25 | -0.074 (-9.26%) | 72,500 |
10 Nov 2023 | USD | 0.83 | 0.83 | 0.7 | 0.799 | 7.99 | -0.044 (-5.22%) | 83,200 |
9 Nov 2023 | USD | 0.869 | 0.881 | 0.83 | 0.843 | 8.43 | -0.038 (-4.31%) | 40,200 |
8 Nov 2023 | USD | 0.878 | 0.881 | 0.824 | 0.881 | 8.81 | -0.043 (-4.65%) | 43,700 |
7 Nov 2023 | USD | 0.893 | 0.924 | 0.85 | 0.924 | 9.24 | +0.03 (+3.36%) | 44,500 |
6 Nov 2023 | USD | 0.899 | 0.92 | 0.85 | 0.894 | 8.94 | -0.026 (-2.83%) | 174,200 |
3 Nov 2023 | USD | 0.94 | 0.94 | 0.89 | 0.92 | 9.2 | -0.03 (-3.16%) | 41,200 |
2 Nov 2023 | USD | 0.94 | 1 | 0.883 | 0.95 | 9.5 | -0.02 (-2.06%) | 110,400 |
1 Nov 2023 | USD | 0.956 | 0.97 | 0.917 | 0.97 | 9.7 | +0.003 (+0.31%) | 29,600 |
31 Oct 2023 | USD | 0.97 | 0.97 | 0.901 | 0.967 | 9.67 | -0.033 (-3.30%) | 77,400 |
30 Oct 2023 | USD | 1.03 | 1.06 | 0.98 | 1 | 10 | -0.045 (-4.31%) | 51,000 |
27 Oct 2023 | USD | 1.01 | 1.06 | 1.01 | 1.045 | 10.45 | -0.015 (-1.42%) | 59,700 |
26 Oct 2023 | USD | 1.05 | 1.1 | 1.02 | 1.06 | 10.6 | 0.0 (0.0%) | 83,000 |
25 Oct 2023 | USD | 1.09 | 1.09 | 1.01 | 1.06 | 10.6 | -0.06 (-5.36%) | 29,900 |
24 Oct 2023 | USD | 1.05 | 1.15 | 0.975 | 1.12 | 11.2 | +0.1 (+9.80%) | 195,500 |
23 Oct 2023 | USD | 1.03 | 1.09 | 0.95 | 1.02 | 10.2 | -0.04 (-3.77%) | 133,600 |
20 Oct 2023 | USD | 1.02 | 1.14 | 0.953 | 1.06 | 10.6 | +0.064 (+6.43%) | 337,600 |
19 Oct 2023 | USD | 1.04 | 1.08 | 0.96 | 0.996 | 9.96 | -0.064 (-6.04%) | 156,400 |
18 Oct 2023 | USD | 1.03 | 1.09 | 1.01 | 1.06 | 10.6 | -0.02 (-1.85%) | 346,200 |
17 Oct 2023 | USD | 0.982 | 1.13 | 0.98 | 1.08 | 10.8 | +0.11 (+11.34%) | 364,600 |
16 Oct 2023 | USD | 0.899 | 1.03 | 0.899 | 0.97 | 9.7 | +0.07 (+7.78%) | 341,200 |