Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.186 | 1.186 | 1 | 1.04 | 1.04 | -0.02 (-1.89%) | 3,400 |
9 Jan 2024 | USD | 1.03 | 1.18 | 1 | 1.06 | 1.06 | +0.03 (+2.91%) | 20,900 |
8 Jan 2024 | USD | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 0.0 (0.0%) | 2,600 |
5 Jan 2024 | USD | 1.03 | 1.152 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 8,400 |
4 Jan 2024 | USD | 0.94 | 1.1 | 0.94 | 1.02 | 1.02 | +0.07 (+7.37%) | 83,400 |
3 Jan 2024 | USD | 0.94 | 0.95 | 0.85 | 0.95 | 0.95 | +0.02 (+2.15%) | 13,800 |
2 Jan 2024 | USD | 0.975 | 0.975 | 0.808 | 0.93 | 0.93 | +0.002 (+0.22%) | 3,000 |
29 Dec 2023 | USD | 0.948 | 0.98 | 0.8 | 0.928 | 0.928 | +0.068 (+7.91%) | 12,000 |
28 Dec 2023 | USD | 0.897 | 0.897 | 0.8 | 0.86 | 0.86 | -0.04 (-4.44%) | 33,500 |
27 Dec 2023 | USD | 0.9 | 0.959 | 0.831 | 0.9 | 0.9 | +0.001 (+0.11%) | 4,700 |
26 Dec 2023 | USD | 0.82 | 0.9 | 0.8 | 0.899 | 0.899 | +0.009 (+1.01%) | 21,900 |
22 Dec 2023 | USD | 0.821 | 0.9 | 0.76 | 0.89 | 0.89 | -0.01 (-1.11%) | 12,300 |
21 Dec 2023 | USD | 0.79 | 0.9 | 0.76 | 0.9 | 0.9 | +0.081 (+9.89%) | 51,400 |
20 Dec 2023 | USD | 0.772 | 0.83 | 0.706 | 0.819 | 0.819 | -0.011 (-1.33%) | 20,100 |
19 Dec 2023 | USD | 0.8 | 0.834 | 0.7 | 0.83 | 0.83 | +0.055 (+7.10%) | 45,000 |
18 Dec 2023 | USD | 0.72 | 0.775 | 0.651 | 0.775 | 0.775 | +0.031 (+4.17%) | 67,400 |
15 Dec 2023 | USD | 0.89 | 0.89 | 0.7 | 0.744 | 0.744 | -0.129 (-14.78%) | 68,600 |
14 Dec 2023 | USD | 0.83 | 0.885 | 0.71 | 0.873 | 0.873 | +0.049 (+5.95%) | 31,900 |
13 Dec 2023 | USD | 0.824 | 0.824 | 0.787 | 0.824 | 0.824 | +0.023 (+2.87%) | 1,700 |
12 Dec 2023 | USD | 0.774 | 0.81 | 0.71 | 0.801 | 0.801 | -0.009 (-1.11%) | 30,900 |
11 Dec 2023 | USD | 0.945 | 0.945 | 0.75 | 0.81 | 0.81 | -0.14 (-14.74%) | 38,600 |
8 Dec 2023 | USD | 0.896 | 0.99 | 0.781 | 0.95 | 0.95 | 0.0 (0.0%) | 32,400 |
7 Dec 2023 | USD | 0.91 | 0.951 | 0.896 | 0.95 | 0.95 | -0.039 (-3.94%) | 7,000 |
6 Dec 2023 | USD | 0.99 | 0.99 | 0.919 | 0.989 | 0.989 | -0.011 (-1.10%) | 11,000 |
5 Dec 2023 | USD | 0.98 | 1.01 | 0.934 | 1 | 1 | -0.01 (-0.99%) | 3,000 |
4 Dec 2023 | USD | 0.96 | 1.01 | 0.893 | 1.01 | 1.01 | +0.02 (+2.02%) | 8,600 |
1 Dec 2023 | USD | 0.99 | 0.99 | 0.93 | 0.99 | 0.99 | +0.04 (+4.21%) | 7,900 |
30 Nov 2023 | USD | 0.85 | 0.95 | 0.84 | 0.95 | 0.95 | -0.048 (-4.81%) | 7,200 |
29 Nov 2023 | USD | 1.07 | 1.07 | 0.9 | 0.998 | 0.998 | +0.008 (+0.81%) | 12,100 |
28 Nov 2023 | USD | 0.942 | 1.12 | 0.88 | 0.99 | 0.99 | +0.035 (+3.66%) | 37,300 |