Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | USD | 0.66 | 0.68 | 0.6501 | 0.674 | 0.674 | +0.029 (+4.50%) | 12,606 |
25 Jan 2024 | USD | 0.6899 | 0.6899 | 0.641 | 0.645 | 0.645 | -0.05 (-7.19%) | 46,074 |
24 Jan 2024 | USD | 0.68 | 0.7 | 0.68 | 0.695 | 0.695 | +0.024 (+3.58%) | 25,300 |
23 Jan 2024 | USD | 0.68 | 0.694 | 0.665 | 0.671 | 0.671 | -0.02 (-2.89%) | 22,600 |
22 Jan 2024 | USD | 0.725 | 0.725 | 0.671 | 0.691 | 0.691 | -0.019 (-2.68%) | 38,900 |
19 Jan 2024 | USD | 0.707 | 0.717 | 0.695 | 0.71 | 0.71 | -0.006 (-0.84%) | 25,600 |
18 Jan 2024 | USD | 0.66 | 0.737 | 0.64 | 0.716 | 0.716 | +0.066 (+10.15%) | 57,900 |
17 Jan 2024 | USD | 0.69 | 0.69 | 0.621 | 0.65 | 0.65 | -0.049 (-7.01%) | 98,900 |
16 Jan 2024 | USD | 0.7 | 0.747 | 0.66 | 0.699 | 0.699 | -0.012 (-1.69%) | 134,300 |
12 Jan 2024 | USD | 0.745 | 0.75 | 0.692 | 0.711 | 0.711 | -0.029 (-3.92%) | 102,800 |
11 Jan 2024 | USD | 0.769 | 0.77 | 0.727 | 0.74 | 0.74 | -0.025 (-3.27%) | 92,800 |
10 Jan 2024 | USD | 0.78 | 0.79 | 0.755 | 0.765 | 0.765 | -0.024 (-3.04%) | 80,300 |
9 Jan 2024 | USD | 0.84 | 0.84 | 0.78 | 0.789 | 0.789 | -0.041 (-4.94%) | 94,800 |
8 Jan 2024 | USD | 0.795 | 0.892 | 0.785 | 0.83 | 0.83 | +0.03 (+3.75%) | 110,800 |
5 Jan 2024 | USD | 0.77 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 79,300 |
4 Jan 2024 | USD | 0.816 | 0.821 | 0.76 | 0.79 | 0.79 | +0.015 (+1.94%) | 153,100 |
3 Jan 2024 | USD | 0.82 | 0.826 | 0.752 | 0.775 | 0.775 | -0.039 (-4.79%) | 138,400 |
2 Jan 2024 | USD | 0.88 | 0.88 | 0.786 | 0.814 | 0.814 | -0.046 (-5.35%) | 127,800 |
29 Dec 2023 | USD | 0.93 | 0.93 | 0.85 | 0.86 | 0.86 | -0.057 (-6.22%) | 98,800 |
28 Dec 2023 | USD | 0.95 | 0.96 | 0.91 | 0.917 | 0.917 | -0.023 (-2.45%) | 114,600 |
27 Dec 2023 | USD | 0.86 | 0.944 | 0.854 | 0.94 | 0.94 | +0.07 (+8.05%) | 81,700 |
26 Dec 2023 | USD | 0.86 | 0.88 | 0.83 | 0.87 | 0.87 | +0.027 (+3.20%) | 63,200 |
22 Dec 2023 | USD | 0.833 | 0.85 | 0.821 | 0.843 | 0.843 | -0.005 (-0.59%) | 88,200 |
21 Dec 2023 | USD | 0.86 | 0.92 | 0.825 | 0.848 | 0.848 | -0.017 (-1.97%) | 98,200 |
20 Dec 2023 | USD | 0.85 | 0.875 | 0.84 | 0.865 | 0.865 | -0.004 (-0.46%) | 78,000 |
19 Dec 2023 | USD | 0.88 | 0.89 | 0.84 | 0.869 | 0.869 | -0.02 (-2.25%) | 129,200 |
18 Dec 2023 | USD | 0.89 | 0.91 | 0.865 | 0.889 | 0.889 | -0.001 (-0.11%) | 95,800 |
15 Dec 2023 | USD | 0.96 | 0.97 | 0.885 | 0.89 | 0.89 | -0.06 (-6.32%) | 85,500 |
14 Dec 2023 | USD | 0.93 | 1 | 0.91 | 0.95 | 0.95 | +0.02 (+2.15%) | 76,300 |
13 Dec 2023 | USD | 0.9 | 0.945 | 0.88 | 0.93 | 0.93 | +0.025 (+2.76%) | 76,300 |