Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.77 | 0.77 | 0.701 | 0.712 | 0.712 | -0.047 (-6.19%) | 526,600 |
2 Jan 2024 | USD | 0.764 | 0.795 | 0.759 | 0.759 | 0.759 | -0.001 (-0.13%) | 248,200 |
29 Dec 2023 | USD | 0.801 | 0.82 | 0.758 | 0.76 | 0.76 | -0.06 (-7.32%) | 719,400 |
28 Dec 2023 | USD | 0.84 | 0.85 | 0.805 | 0.82 | 0.82 | -0.01 (-1.20%) | 222,100 |
27 Dec 2023 | USD | 0.833 | 0.86 | 0.811 | 0.83 | 0.83 | +0.009 (+1.10%) | 225,300 |
26 Dec 2023 | USD | 0.79 | 0.83 | 0.788 | 0.821 | 0.821 | +0.013 (+1.61%) | 285,500 |
22 Dec 2023 | USD | 0.794 | 0.839 | 0.78 | 0.808 | 0.808 | +0.004 (+0.50%) | 320,100 |
21 Dec 2023 | USD | 0.81 | 0.83 | 0.781 | 0.804 | 0.804 | -0.016 (-1.95%) | 242,500 |
20 Dec 2023 | USD | 0.861 | 0.87 | 0.815 | 0.82 | 0.82 | -0.041 (-4.76%) | 246,500 |
19 Dec 2023 | USD | 0.861 | 0.887 | 0.86 | 0.861 | 0.861 | +0.003 (+0.35%) | 186,600 |
18 Dec 2023 | USD | 0.89 | 0.899 | 0.858 | 0.858 | 0.858 | -0.029 (-3.27%) | 231,800 |
15 Dec 2023 | USD | 0.881 | 0.91 | 0.85 | 0.887 | 0.887 | -0.003 (-0.34%) | 379,600 |
14 Dec 2023 | USD | 0.92 | 0.94 | 0.881 | 0.89 | 0.89 | -0.011 (-1.22%) | 281,600 |
13 Dec 2023 | USD | 0.83 | 0.926 | 0.802 | 0.901 | 0.901 | +0.051 (+6%) | 287,100 |
12 Dec 2023 | USD | 0.89 | 0.89 | 0.822 | 0.85 | 0.85 | -0.022 (-2.52%) | 205,600 |
11 Dec 2023 | USD | 0.8 | 0.89 | 0.8 | 0.872 | 0.872 | +0.062 (+7.65%) | 331,000 |
8 Dec 2023 | USD | 0.782 | 0.828 | 0.76 | 0.81 | 0.81 | +0.018 (+2.27%) | 429,800 |
7 Dec 2023 | USD | 0.811 | 0.82 | 0.77 | 0.792 | 0.792 | +0.022 (+2.86%) | 227,200 |
6 Dec 2023 | USD | 0.8 | 0.85 | 0.764 | 0.77 | 0.77 | -0.025 (-3.14%) | 518,400 |
5 Dec 2023 | USD | 0.855 | 0.869 | 0.78 | 0.795 | 0.795 | -0.065 (-7.56%) | 337,200 |
4 Dec 2023 | USD | 0.88 | 0.899 | 0.86 | 0.86 | 0.86 | -0.007 (-0.81%) | 216,600 |
1 Dec 2023 | USD | 0.88 | 0.89 | 0.861 | 0.867 | 0.867 | -0.004 (-0.46%) | 214,100 |
30 Nov 2023 | USD | 0.89 | 0.892 | 0.86 | 0.871 | 0.871 | -0.009 (-1.02%) | 92,600 |
29 Nov 2023 | USD | 0.9 | 0.91 | 0.87 | 0.88 | 0.88 | -0.024 (-2.65%) | 140,100 |
28 Nov 2023 | USD | 0.84 | 0.928 | 0.84 | 0.904 | 0.904 | +0.034 (+3.91%) | 206,300 |
27 Nov 2023 | USD | 0.882 | 0.919 | 0.87 | 0.87 | 0.87 | -0.036 (-3.97%) | 111,400 |
24 Nov 2023 | USD | 0.91 | 0.93 | 0.899 | 0.906 | 0.906 | +0.016 (+1.80%) | 101,100 |
22 Nov 2023 | USD | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 168,900 |
21 Nov 2023 | USD | 0.872 | 0.915 | 0.86 | 0.9 | 0.9 | 0.0 (0.0%) | 219,500 |
20 Nov 2023 | USD | 0.87 | 0.9 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 200,300 |