Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.749 | 0.78 | 0.711 | 0.757 | 0.757 | +0.013 (+1.75%) | 341,400 |
9 Jan 2024 | USD | 0.721 | 0.798 | 0.721 | 0.744 | 0.744 | +0.023 (+3.19%) | 175,400 |
8 Jan 2024 | USD | 0.744 | 0.758 | 0.69 | 0.721 | 0.721 | -0.044 (-5.75%) | 461,100 |
5 Jan 2024 | USD | 0.77 | 0.78 | 0.74 | 0.765 | 0.765 | +0.023 (+3.10%) | 297,100 |
4 Jan 2024 | USD | 0.74 | 0.774 | 0.72 | 0.742 | 0.742 | -0.021 (-2.75%) | 309,000 |
3 Jan 2024 | USD | 0.8 | 0.816 | 0.715 | 0.763 | 0.763 | -0.037 (-4.62%) | 438,900 |
2 Jan 2024 | USD | 0.85 | 0.934 | 0.8 | 0.8 | 0.8 | -0.034 (-4.08%) | 604,100 |
29 Dec 2023 | USD | 0.91 | 0.92 | 0.813 | 0.834 | 0.834 | -0.07 (-7.74%) | 1,051,300 |
28 Dec 2023 | USD | 1 | 1.02 | 0.902 | 0.904 | 0.904 | -0.091 (-9.15%) | 596,700 |
27 Dec 2023 | USD | 1.08 | 1.19 | 0.96 | 0.995 | 0.995 | -0.065 (-6.13%) | 1,433,700 |
26 Dec 2023 | USD | 0.88 | 1.14 | 0.865 | 1.06 | 1.06 | +0.219 (+26.04%) | 1,260,800 |
22 Dec 2023 | USD | 0.712 | 0.883 | 0.712 | 0.841 | 0.841 | +0.109 (+14.89%) | 1,002,100 |
21 Dec 2023 | USD | 0.74 | 0.787 | 0.71 | 0.732 | 0.732 | -0.002 (-0.27%) | 650,900 |
20 Dec 2023 | USD | 0.75 | 0.88 | 0.72 | 0.734 | 0.734 | -0.009 (-1.21%) | 707,400 |
19 Dec 2023 | USD | 0.676 | 0.75 | 0.67 | 0.743 | 0.743 | +0.078 (+11.73%) | 575,400 |
18 Dec 2023 | USD | 0.79 | 0.791 | 0.664 | 0.665 | 0.665 | -0.109 (-14.08%) | 605,000 |
15 Dec 2023 | USD | 0.82 | 0.83 | 0.73 | 0.774 | 0.774 | -0.059 (-7.08%) | 805,500 |
14 Dec 2023 | USD | 0.63 | 0.85 | 0.63 | 0.833 | 0.833 | +0.208 (+33.28%) | 990,500 |
13 Dec 2023 | USD | 0.556 | 0.629 | 0.541 | 0.625 | 0.625 | +0.05 (+8.70%) | 488,700 |
12 Dec 2023 | USD | 0.537 | 0.6 | 0.485 | 0.575 | 0.575 | +0.048 (+9.11%) | 1,489,200 |
11 Dec 2023 | USD | 0.55 | 0.572 | 0.52 | 0.527 | 0.527 | -0.031 (-5.56%) | 854,600 |
8 Dec 2023 | USD | 0.56 | 0.603 | 0.546 | 0.558 | 0.558 | -0.012 (-2.11%) | 532,100 |
7 Dec 2023 | USD | 0.596 | 0.607 | 0.546 | 0.57 | 0.57 | -0.014 (-2.40%) | 548,200 |
6 Dec 2023 | USD | 0.57 | 0.6 | 0.566 | 0.584 | 0.584 | -0.002 (-0.34%) | 461,300 |
5 Dec 2023 | USD | 0.591 | 0.61 | 0.54 | 0.586 | 0.586 | -0.023 (-3.78%) | 477,800 |
4 Dec 2023 | USD | 0.57 | 0.61 | 0.54 | 0.609 | 0.609 | +0.04 (+7.03%) | 606,400 |
1 Dec 2023 | USD | 0.569 | 0.6 | 0.55 | 0.569 | 0.569 | -0.001 (-0.18%) | 573,400 |
30 Nov 2023 | USD | 0.61 | 0.61 | 0.556 | 0.57 | 0.57 | -0.027 (-4.52%) | 1,126,400 |
29 Nov 2023 | USD | 0.611 | 0.645 | 0.58 | 0.597 | 0.597 | -0.013 (-2.13%) | 644,500 |
28 Nov 2023 | USD | 0.65 | 0.659 | 0.59 | 0.61 | 0.61 | -0.038 (-5.86%) | 668,000 |