Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 9,100 |
2 Jan 2024 | USD | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 38,300 |
29 Dec 2023 | USD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 19,300 |
28 Dec 2023 | USD | 0.86 | 0.9 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 67,600 |
27 Dec 2023 | USD | 0.84 | 0.9 | 0.84 | 0.9 | 0.9 | +0.05 (+5.88%) | 145,100 |
26 Dec 2023 | USD | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | +0.01 (+1.19%) | 21,900 |
22 Dec 2023 | USD | 0.79 | 0.84 | 0.78 | 0.84 | 0.84 | +0.06 (+7.69%) | 36,400 |
21 Dec 2023 | USD | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 3,400 |
20 Dec 2023 | USD | 0.79 | 0.82 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 9,900 |
19 Dec 2023 | USD | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 48,500 |
18 Dec 2023 | USD | 0.76 | 0.8 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 2,500 |
15 Dec 2023 | USD | 0.78 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 48,400 |
14 Dec 2023 | USD | 0.76 | 0.81 | 0.76 | 0.79 | 0.79 | +0.03 (+3.95%) | 31,900 |
13 Dec 2023 | USD | 0.75 | 0.8 | 0.72 | 0.76 | 0.76 | +0.01 (+1.33%) | 69,300 |
12 Dec 2023 | USD | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 29,900 |
11 Dec 2023 | USD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 9,700 |
8 Dec 2023 | USD | 0.76 | 0.8 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 10,300 |
7 Dec 2023 | USD | 0.77 | 0.8 | 0.76 | 0.77 | 0.77 | +0.02 (+2.67%) | 12,000 |
6 Dec 2023 | USD | 0.76 | 0.8 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 30,100 |
5 Dec 2023 | USD | 0.77 | 0.81 | 0.76 | 0.76 | 0.76 | -0.04 (-5%) | 22,600 |
4 Dec 2023 | USD | 0.8 | 0.83 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 25,000 |
1 Dec 2023 | USD | 0.8 | 0.84 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 72,900 |
30 Nov 2023 | USD | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | +0.01 (+1.25%) | 9,600 |
29 Nov 2023 | USD | 0.78 | 0.83 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 53,300 |
28 Nov 2023 | USD | 0.76 | 0.81 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 97,700 |
27 Nov 2023 | USD | 0.8 | 0.8 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 14,100 |
24 Nov 2023 | USD | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 16,900 |
22 Nov 2023 | USD | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 14,000 |
21 Nov 2023 | USD | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 21,600 |
20 Nov 2023 | USD | 0.75 | 0.79 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 42,400 |