Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.76 | 0.77 | 0.68 | 0.71 | 14.2 | -0.06 (-7.79%) | 10,232,300 |
9 Jan 2024 | USD | 0.76 | 0.78 | 0.75 | 0.77 | 15.4 | +0.01 (+1.32%) | 5,455,200 |
8 Jan 2024 | USD | 0.78 | 0.79 | 0.72 | 0.76 | 15.2 | -0.02 (-2.56%) | 5,511,200 |
5 Jan 2024 | USD | 0.76 | 0.78 | 0.73 | 0.78 | 15.6 | 0.0 (0.0%) | 3,990,600 |
4 Jan 2024 | USD | 0.78 | 0.8 | 0.76 | 0.78 | 15.6 | +0.01 (+1.30%) | 5,390,000 |
3 Jan 2024 | USD | 0.79 | 0.8 | 0.75 | 0.77 | 15.4 | -0.03 (-3.75%) | 8,885,800 |
2 Jan 2024 | USD | 0.84 | 0.88 | 0.79 | 0.8 | 16 | -0.03 (-3.61%) | 14,644,600 |
29 Dec 2023 | USD | 0.82 | 0.83 | 0.8 | 0.83 | 16.6 | +0.02 (+2.47%) | 10,747,500 |
28 Dec 2023 | USD | 0.8 | 0.83 | 0.79 | 0.81 | 16.2 | +0.01 (+1.25%) | 9,536,700 |
27 Dec 2023 | USD | 0.83 | 0.84 | 0.78 | 0.8 | 16 | -0.02 (-2.44%) | 9,141,400 |
26 Dec 2023 | USD | 0.79 | 0.83 | 0.79 | 0.82 | 16.4 | +0.04 (+5.13%) | 8,757,100 |
22 Dec 2023 | USD | 0.78 | 0.8 | 0.77 | 0.78 | 15.6 | 0.0 (0.0%) | 8,755,300 |
21 Dec 2023 | USD | 0.76 | 0.78 | 0.75 | 0.78 | 15.6 | +0.03 (+4%) | 5,111,200 |
20 Dec 2023 | USD | 0.76 | 0.81 | 0.72 | 0.75 | 15 | -0.01 (-1.32%) | 7,428,200 |
19 Dec 2023 | USD | 0.71 | 0.81 | 0.71 | 0.76 | 15.2 | +0.04 (+5.56%) | 12,844,500 |
18 Dec 2023 | USD | 0.74 | 0.74 | 0.69 | 0.72 | 14.4 | +0.03 (+4.35%) | 8,113,700 |
15 Dec 2023 | USD | 0.77 | 0.78 | 0.67 | 0.69 | 13.8 | -0.07 (-9.21%) | 42,419,600 |
14 Dec 2023 | USD | 0.82 | 0.85 | 0.76 | 0.76 | 15.2 | -0.06 (-7.32%) | 21,489,700 |
13 Dec 2023 | USD | 0.79 | 0.83 | 0.77 | 0.82 | 16.4 | +0.02 (+2.50%) | 21,353,600 |
12 Dec 2023 | USD | 0.69 | 0.86 | 0.65 | 0.8 | 16 | +0.12 (+17.65%) | 28,937,500 |
11 Dec 2023 | USD | 0.76 | 0.78 | 0.67 | 0.68 | 13.6 | -0.07 (-9.33%) | 11,512,300 |
8 Dec 2023 | USD | 0.8 | 0.81 | 0.74 | 0.75 | 15 | -0.06 (-7.41%) | 7,156,000 |
7 Dec 2023 | USD | 0.78 | 0.82 | 0.76 | 0.81 | 16.2 | +0.03 (+3.85%) | 10,296,400 |
6 Dec 2023 | USD | 0.81 | 0.81 | 0.77 | 0.78 | 15.6 | -0.02 (-2.50%) | 16,731,500 |
5 Dec 2023 | USD | 0.82 | 0.84 | 0.79 | 0.8 | 16 | -0.03 (-3.61%) | 9,911,200 |
4 Dec 2023 | USD | 0.78 | 0.86 | 0.78 | 0.83 | 16.6 | +0.05 (+6.41%) | 9,909,700 |
1 Dec 2023 | USD | 0.78 | 0.8 | 0.74 | 0.78 | 15.6 | 0.0 (0.0%) | 5,237,000 |
30 Nov 2023 | USD | 0.71 | 0.79 | 0.69 | 0.78 | 15.6 | +0.08 (+11.43%) | 7,772,400 |
29 Nov 2023 | USD | 0.72 | 0.77 | 0.69 | 0.7 | 14 | 0.0 (0.0%) | 14,463,500 |
28 Nov 2023 | USD | 0.66 | 0.72 | 0.63 | 0.7 | 14 | +0.04 (+6.06%) | 19,825,500 |