Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.02 | 1.16 | 0.92 | 1.15 | 1.15 | +0.02 (+1.77%) | 198,400 |
2 Jan 2024 | USD | 0.84 | 1.35 | 0.84 | 1.13 | 1.13 | +0.39 (+52.70%) | 3,950,100 |
29 Dec 2023 | USD | 0.72 | 0.807 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 6,400 |
28 Dec 2023 | USD | 0.761 | 0.83 | 0.72 | 0.72 | 0.72 | -0.047 (-6.13%) | 13,000 |
27 Dec 2023 | USD | 0.95 | 0.95 | 0.732 | 0.767 | 0.767 | -0.03 (-3.76%) | 6,400 |
26 Dec 2023 | USD | 0.84 | 0.912 | 0.75 | 0.797 | 0.797 | +0.061 (+8.29%) | 25,200 |
22 Dec 2023 | USD | 0.72 | 0.736 | 0.72 | 0.736 | 0.736 | +0.006 (+0.82%) | 5,300 |
21 Dec 2023 | USD | 0.705 | 0.78 | 0.705 | 0.73 | 0.73 | +0.02 (+2.82%) | 3,600 |
20 Dec 2023 | USD | 0.777 | 0.788 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 13,000 |
19 Dec 2023 | USD | 0.73 | 0.78 | 0.71 | 0.74 | 0.74 | -0.005 (-0.67%) | 52,600 |
18 Dec 2023 | USD | 0.689 | 0.92 | 0.631 | 0.745 | 0.745 | +0.145 (+24.17%) | 116,300 |
15 Dec 2023 | USD | 0.625 | 0.649 | 0.585 | 0.6 | 0.6 | -0.04 (-6.25%) | 3,000 |
14 Dec 2023 | USD | 0.63 | 0.67 | 0.6 | 0.64 | 0.64 | +0.07 (+12.28%) | 24,100 |
13 Dec 2023 | USD | 0.63 | 0.63 | 0.53 | 0.57 | 0.57 | -0.032 (-5.32%) | 19,200 |
12 Dec 2023 | USD | 0.622 | 0.66 | 0.602 | 0.602 | 0.602 | -0.058 (-8.79%) | 26,600 |
11 Dec 2023 | USD | 0.745 | 0.78 | 0.61 | 0.66 | 0.66 | -0.12 (-15.38%) | 37,600 |
8 Dec 2023 | USD | 0.8 | 0.825 | 0.76 | 0.78 | 0.78 | -0.051 (-6.14%) | 16,000 |
7 Dec 2023 | USD | 0.812 | 0.875 | 0.8 | 0.831 | 0.831 | +0.031 (+3.88%) | 6,900 |
6 Dec 2023 | USD | 0.97 | 0.97 | 0.8 | 0.8 | 0.8 | +0.02 (+2.56%) | 6,500 |
5 Dec 2023 | USD | 0.89 | 0.94 | 0.78 | 0.78 | 0.78 | -0.13 (-14.29%) | 24,500 |
4 Dec 2023 | USD | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -0.14 (-13.33%) | 13,000 |
1 Dec 2023 | USD | 0.85 | 1.07 | 0.835 | 1.05 | 1.05 | +0.2 (+23.53%) | 30,300 |
30 Nov 2023 | USD | 0.95 | 0.952 | 0.75 | 0.85 | 0.85 | -0.109 (-11.37%) | 98,600 |
29 Nov 2023 | USD | 0.92 | 1 | 0.91 | 0.959 | 0.959 | -0.007 (-0.72%) | 15,700 |
28 Nov 2023 | USD | 1.03 | 1.045 | 0.92 | 0.966 | 0.966 | -0.114 (-10.56%) | 12,600 |
27 Nov 2023 | USD | 1.04 | 1.09 | 1 | 1.08 | 1.08 | 0.0 (0.0%) | 95,000 |
24 Nov 2023 | USD | 1.06 | 1.08 | 0.91 | 1.08 | 1.08 | +0.07 (+6.93%) | 3,400 |
22 Nov 2023 | USD | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | -0.045 (-4.27%) | 3,100 |
21 Nov 2023 | USD | 1 | 1.08 | 1 | 1.055 | 1.055 | -0.064 (-5.72%) | 6,800 |
20 Nov 2023 | USD | 1.12 | 1.13 | 0.96 | 1.119 | 1.119 | +0.104 (+10.25%) | 24,900 |