Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.79 | 0.82 | 0.76 | 0.82 | 0.82 | +0.03 (+3.80%) | 77,500 |
9 Jan 2024 | USD | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | +0.06 (+8.22%) | 21,600 |
8 Jan 2024 | USD | 0.72 | 0.79 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 31,700 |
5 Jan 2024 | USD | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | +0.03 (+4.17%) | 7,400 |
4 Jan 2024 | USD | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 8,800 |
3 Jan 2024 | USD | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 35,600 |
2 Jan 2024 | USD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 4,700 |
29 Dec 2023 | USD | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 8,200 |
28 Dec 2023 | USD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 29,300 |
27 Dec 2023 | USD | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 28,500 |
26 Dec 2023 | USD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 80,000 |
22 Dec 2023 | USD | 0.73 | 0.74 | 0.68 | 0.72 | 0.72 | -0.01 (-1.37%) | 433,300 |
21 Dec 2023 | USD | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 11,600 |
20 Dec 2023 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 3,300 |
19 Dec 2023 | USD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 11,800 |
18 Dec 2023 | USD | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | +0.04 (+5.41%) | 48,300 |
15 Dec 2023 | USD | 0.68 | 0.77 | 0.68 | 0.74 | 0.74 | +0.05 (+7.25%) | 112,600 |
14 Dec 2023 | USD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 25,500 |
13 Dec 2023 | USD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 41,400 |
12 Dec 2023 | USD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 19,700 |
11 Dec 2023 | USD | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 61,000 |
8 Dec 2023 | USD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 96,500 |
7 Dec 2023 | USD | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 119,000 |
6 Dec 2023 | USD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 33,000 |
5 Dec 2023 | USD | 0.69 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 64,600 |
4 Dec 2023 | USD | 0.7 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 14,400 |
1 Dec 2023 | USD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 33,300 |
30 Nov 2023 | USD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 13,900 |
29 Nov 2023 | USD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 45,400 |
28 Nov 2023 | USD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 103,600 |