Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2023 | USD | 1.06 | 1.09 | 1.04 | 1.0838 | 1.0838 | -0.006 (-0.57%) | 22,200 |
1 Dec 2023 | USD | 1.015 | 1.09 | 0.9951 | 1.09 | 1.09 | +0.13 (+13.54%) | 11,900 |
30 Nov 2023 | USD | 1.01 | 1.01 | 0.92 | 0.96 | 0.96 | -0.09 (-8.57%) | 2,400 |
29 Nov 2023 | USD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | +0.004 (+0.35%) | 2,000 |
28 Nov 2023 | USD | 0.97 | 1.0463 | 0.97 | 1.0463 | 1.0463 | +0.046 (+4.63%) | 600 |
27 Nov 2023 | USD | 0.9301 | 1.08 | 0.93 | 1 | 1 | +0.06 (+6.44%) | 26,900 |
24 Nov 2023 | USD | 0.93 | 0.9395 | 0.93 | 0.9395 | 0.9395 | +0.009 (+1.02%) | 1,100 |
22 Nov 2023 | USD | 0.9494 | 0.9494 | 0.9001 | 0.93 | 0.93 | +0.046 (+5.26%) | 5,900 |
21 Nov 2023 | USD | 0.93 | 0.9401 | 0.88 | 0.8835 | 0.8835 | -0.097 (-9.85%) | 15,700 |
20 Nov 2023 | USD | 0.93 | 1.045 | 0.93 | 0.98 | 0.98 | +0.08 (+8.89%) | 30,900 |
17 Nov 2023 | USD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 1,800 |
16 Nov 2023 | USD | 0.9098 | 0.91 | 0.85 | 0.91 | 0.91 | +0 (+0.03%) | 16,700 |
15 Nov 2023 | USD | 0.9426 | 0.9426 | 0.9 | 0.9097 | 0.9097 | -0.069 (-7.08%) | 4,600 |
14 Nov 2023 | USD | 0.89 | 0.979 | 0.89 | 0.979 | 0.979 | +0.119 (+13.84%) | 1,200 |
13 Nov 2023 | USD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 800 |
10 Nov 2023 | USD | 0.88 | 0.88 | 0.8798 | 0.88 | 0.88 | -0.02 (-2.22%) | 5,900 |
9 Nov 2023 | USD | 0.8817 | 0.9 | 0.8817 | 0.9 | 0.9 | +0.01 (+1.16%) | 6,000 |
8 Nov 2023 | USD | 0.88 | 0.8897 | 0.879 | 0.8897 | 0.8897 | +0.004 (+0.42%) | 6,300 |
7 Nov 2023 | USD | 0.86 | 0.9505 | 0.86 | 0.886 | 0.886 | +0.006 (+0.68%) | 30,000 |
6 Nov 2023 | USD | 0.8501 | 0.9 | 0.8501 | 0.88 | 0.88 | +0.018 (+2.09%) | 4,400 |
3 Nov 2023 | USD | 0.884 | 0.884 | 0.8503 | 0.862 | 0.862 | -0.022 (-2.48%) | 26,800 |
2 Nov 2023 | USD | 0.92 | 0.96 | 0.85 | 0.8839 | 0.8839 | -0.007 (-0.80%) | 59,300 |
1 Nov 2023 | USD | 0.97 | 1.0483 | 0.89 | 0.891 | 0.891 | -0.099 (-10%) | 77,200 |
31 Oct 2023 | USD | 1.07 | 1.1 | 0.9792 | 0.99 | 0.99 | -0.05 (-4.81%) | 83,000 |
30 Oct 2023 | USD | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+1.00%) | 1,300 |
27 Oct 2023 | USD | 1.04 | 1.11 | 1.0297 | 1.0297 | 1.0297 | -0 (-0.03%) | 14,000 |
26 Oct 2023 | USD | 1.03 | 1.09 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 36,100 |
25 Oct 2023 | USD | 1.055 | 1.0893 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 16,800 |
24 Oct 2023 | USD | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 2,900 |
23 Oct 2023 | USD | 1.04 | 1.07 | 1.03 | 1.04 | 1.04 | +0.005 (+0.48%) | 17,300 |