Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.8178 | 0.82 | 0.7901 | 0.8054 | 9.6648 | -0.016 (-2.00%) | 190,482 |
9 Jan 2024 | USD | 0.84 | 0.845 | 0.78 | 0.8218 | 9.8616 | -0.023 (-2.75%) | 136,075 |
8 Jan 2024 | USD | 0.8 | 0.86 | 0.7722 | 0.845 | 10.14 | +0.037 (+4.58%) | 614,774 |
5 Jan 2024 | USD | 0.82 | 0.83 | 0.7913 | 0.808 | 9.696 | +0.002 (+0.21%) | 95,313 |
4 Jan 2024 | USD | 0.8265 | 0.8325 | 0.79 | 0.8063 | 9.6756 | -0.005 (-0.65%) | 155,364 |
3 Jan 2024 | USD | 0.83 | 0.8395 | 0.7942 | 0.8116 | 9.7392 | -0.02 (-2.45%) | 212,226 |
2 Jan 2024 | USD | 0.83 | 0.863 | 0.8106 | 0.832 | 9.984 | +0.012 (+1.45%) | 300,827 |
29 Dec 2023 | USD | 0.805 | 0.84 | 0.795 | 0.8201 | 9.8412 | +0.015 (+1.88%) | 370,584 |
28 Dec 2023 | USD | 0.8234 | 0.8432 | 0.7901 | 0.805 | 9.66 | -0.009 (-1.11%) | 427,344 |
27 Dec 2023 | USD | 0.8282 | 0.8375 | 0.8015 | 0.814 | 9.768 | -0.006 (-0.73%) | 202,831 |
26 Dec 2023 | USD | 0.79 | 0.8366 | 0.79 | 0.82 | 9.84 | +0.03 (+3.80%) | 678,634 |
22 Dec 2023 | USD | 0.7663 | 0.8 | 0.7663 | 0.79 | 9.48 | +0.031 (+4.08%) | 229,895 |
21 Dec 2023 | USD | 0.78 | 0.795 | 0.7586 | 0.759 | 9.108 | -0.011 (-1.43%) | 240,236 |
20 Dec 2023 | USD | 0.7591 | 0.7785 | 0.75 | 0.77 | 9.24 | +0.01 (+1.32%) | 256,570 |
19 Dec 2023 | USD | 0.7525 | 0.7778 | 0.7349 | 0.76 | 9.12 | -0.002 (-0.25%) | 194,287 |
18 Dec 2023 | USD | 0.77 | 0.79 | 0.7533 | 0.7619 | 9.1428 | +0.009 (+1.20%) | 176,044 |
15 Dec 2023 | USD | 0.8 | 0.8099 | 0.7529 | 0.7529 | 9.0348 | -0.037 (-4.70%) | 660,510 |
14 Dec 2023 | USD | 0.77 | 0.7901 | 0.7503 | 0.79 | 9.48 | +0.009 (+1.15%) | 255,549 |
13 Dec 2023 | USD | 0.732 | 0.781 | 0.72 | 0.781 | 9.372 | +0.049 (+6.69%) | 272,546 |
12 Dec 2023 | USD | 0.73 | 0.7455 | 0.7026 | 0.732 | 8.784 | -0.027 (-3.54%) | 361,110 |
11 Dec 2023 | USD | 0.7396 | 0.7633 | 0.7314 | 0.7589 | 9.1068 | -0.001 (-0.14%) | 218,906 |
8 Dec 2023 | USD | 0.741 | 0.7696 | 0.7222 | 0.76 | 9.12 | +0.017 (+2.34%) | 215,926 |
7 Dec 2023 | USD | 0.7478 | 0.77 | 0.725 | 0.7426 | 8.9112 | -0.027 (-3.56%) | 154,901 |
6 Dec 2023 | USD | 0.7304 | 0.8 | 0.7263 | 0.77 | 9.24 | +0.017 (+2.26%) | 200,603 |
5 Dec 2023 | USD | 0.725 | 0.76 | 0.72 | 0.753 | 9.036 | +0.013 (+1.76%) | 361,716 |
4 Dec 2023 | USD | 0.721 | 0.7501 | 0.716 | 0.74 | 8.88 | +0.024 (+3.35%) | 218,501 |
1 Dec 2023 | USD | 0.7 | 0.73 | 0.7 | 0.716 | 8.592 | +0.016 (+2.27%) | 96,197 |
30 Nov 2023 | USD | 0.72 | 0.741 | 0.7 | 0.7001 | 8.4012 | -0.023 (-3.17%) | 375,352 |
29 Nov 2023 | USD | 0.735 | 0.765 | 0.69 | 0.723 | 8.676 | -0.017 (-2.30%) | 456,523 |
28 Nov 2023 | USD | 0.71 | 0.7566 | 0.705 | 0.74 | 8.88 | +0.02 (+2.78%) | 266,384 |