Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2023 | USD | 0.86 | 0.904 | 0.859 | 0.866 | 4.33 | +0.007 (+0.81%) | 370,700 |
16 Nov 2023 | USD | 0.866 | 0.9 | 0.842 | 0.859 | 4.295 | -0.032 (-3.59%) | 590,400 |
15 Nov 2023 | USD | 0.846 | 0.916 | 0.833 | 0.891 | 4.455 | +0.048 (+5.69%) | 404,200 |
14 Nov 2023 | USD | 0.835 | 0.85 | 0.802 | 0.843 | 4.215 | +0.019 (+2.31%) | 388,400 |
13 Nov 2023 | USD | 0.8 | 0.85 | 0.8 | 0.824 | 4.12 | +0.007 (+0.86%) | 124,400 |
10 Nov 2023 | USD | 0.831 | 0.89 | 0.76 | 0.817 | 4.085 | -0.012 (-1.45%) | 908,900 |
9 Nov 2023 | USD | 0.88 | 0.88 | 0.82 | 0.829 | 4.145 | -0.032 (-3.72%) | 586,100 |
8 Nov 2023 | USD | 0.899 | 0.899 | 0.86 | 0.861 | 4.305 | -0.032 (-3.58%) | 178,000 |
7 Nov 2023 | USD | 0.9 | 0.904 | 0.833 | 0.893 | 4.465 | +0.018 (+2.06%) | 150,400 |
6 Nov 2023 | USD | 0.93 | 0.93 | 0.87 | 0.875 | 4.375 | -0.039 (-4.27%) | 91,200 |
3 Nov 2023 | USD | 0.89 | 0.94 | 0.86 | 0.914 | 4.57 | +0.02 (+2.24%) | 218,700 |
2 Nov 2023 | USD | 0.838 | 0.9 | 0.825 | 0.894 | 4.47 | +0.069 (+8.36%) | 569,800 |
1 Nov 2023 | USD | 0.85 | 0.87 | 0.81 | 0.825 | 4.125 | +0.002 (+0.24%) | 606,600 |
31 Oct 2023 | USD | 0.93 | 0.94 | 0.823 | 0.823 | 4.115 | -0.115 (-12.26%) | 2,302,700 |
30 Oct 2023 | USD | 0.937 | 0.958 | 0.922 | 0.938 | 4.69 | +0.016 (+1.74%) | 348,200 |
27 Oct 2023 | USD | 0.94 | 0.968 | 0.922 | 0.922 | 4.61 | -0.048 (-4.95%) | 195,200 |
26 Oct 2023 | USD | 0.935 | 0.99 | 0.935 | 0.97 | 4.85 | +0.025 (+2.65%) | 304,900 |
25 Oct 2023 | USD | 0.93 | 0.974 | 0.93 | 0.945 | 4.725 | -0.006 (-0.63%) | 371,600 |
24 Oct 2023 | USD | 0.95 | 1 | 0.946 | 0.951 | 4.755 | -0.028 (-2.86%) | 251,100 |
23 Oct 2023 | USD | 0.95 | 1.01 | 0.92 | 0.979 | 4.895 | +0.045 (+4.82%) | 940,800 |
20 Oct 2023 | USD | 0.95 | 0.958 | 0.932 | 0.934 | 4.67 | -0.016 (-1.68%) | 293,100 |
19 Oct 2023 | USD | 0.97 | 0.98 | 0.95 | 0.95 | 4.75 | -0.026 (-2.66%) | 216,100 |
18 Oct 2023 | USD | 0.98 | 1.01 | 0.961 | 0.976 | 4.88 | -0.004 (-0.41%) | 623,800 |
17 Oct 2023 | USD | 1 | 1.025 | 0.98 | 0.98 | 4.9 | -0.02 (-2%) | 338,200 |
16 Oct 2023 | USD | 1.02 | 1.04 | 1 | 1 | 5 | -0.02 (-1.96%) | 269,600 |
13 Oct 2023 | USD | 1.01 | 1.04 | 1.005 | 1.02 | 5.1 | -0.01 (-0.97%) | 388,700 |
12 Oct 2023 | USD | 1.07 | 1.07 | 0.99 | 1.03 | 5.15 | -0.04 (-3.74%) | 848,000 |
11 Oct 2023 | USD | 1.01 | 1.08 | 1.01 | 1.07 | 5.35 | +0.06 (+5.94%) | 585,600 |
10 Oct 2023 | USD | 0.98 | 1.02 | 0.98 | 1.01 | 5.05 | +0.027 (+2.75%) | 291,900 |
9 Oct 2023 | USD | 0.96 | 1.02 | 0.96 | 0.983 | 4.915 | +0.015 (+1.55%) | 361,800 |