Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 0.94 | 0.98 | 0.778 | 0.888 | 0.888 | -0.05 (-5.33%) | 105,800 |
8 Jan 2024 | USD | 0.92 | 0.94 | 0.92 | 0.938 | 0.938 | +0.008 (+0.86%) | 17,200 |
5 Jan 2024 | USD | 0.9 | 0.937 | 0.87 | 0.93 | 0.93 | +0.03 (+3.33%) | 20,600 |
4 Jan 2024 | USD | 0.89 | 0.91 | 0.873 | 0.9 | 0.9 | +0.01 (+1.12%) | 16,000 |
3 Jan 2024 | USD | 0.9 | 0.9 | 0.856 | 0.89 | 0.89 | +0.034 (+3.97%) | 23,800 |
2 Jan 2024 | USD | 0.87 | 0.9 | 0.856 | 0.856 | 0.856 | -0.044 (-4.89%) | 15,900 |
29 Dec 2023 | USD | 0.86 | 0.913 | 0.86 | 0.9 | 0.9 | +0.022 (+2.51%) | 40,400 |
28 Dec 2023 | USD | 0.847 | 0.89 | 0.839 | 0.878 | 0.878 | -0.012 (-1.35%) | 116,000 |
27 Dec 2023 | USD | 0.89 | 0.891 | 0.83 | 0.89 | 0.89 | -0.019 (-2.09%) | 46,400 |
26 Dec 2023 | USD | 0.83 | 0.93 | 0.827 | 0.909 | 0.909 | +0.017 (+1.91%) | 62,700 |
22 Dec 2023 | USD | 0.91 | 0.945 | 0.892 | 0.892 | 0.892 | -0.018 (-1.98%) | 18,900 |
21 Dec 2023 | USD | 0.92 | 0.95 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 90,300 |
20 Dec 2023 | USD | 0.96 | 1.01 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 54,800 |
19 Dec 2023 | USD | 0.94 | 1.03 | 0.94 | 0.95 | 0.95 | -0.06 (-5.94%) | 85,100 |
18 Dec 2023 | USD | 1.03 | 1.04 | 0.96 | 1.01 | 1.01 | +0.02 (+2.02%) | 101,200 |
15 Dec 2023 | USD | 0.949 | 1.05 | 0.949 | 0.99 | 0.99 | +0.06 (+6.45%) | 56,900 |
14 Dec 2023 | USD | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 32,200 |
13 Dec 2023 | USD | 0.86 | 0.97 | 0.86 | 0.95 | 0.95 | +0.062 (+6.98%) | 40,500 |
12 Dec 2023 | USD | 0.851 | 0.91 | 0.851 | 0.888 | 0.888 | +0.008 (+0.91%) | 12,400 |
11 Dec 2023 | USD | 0.888 | 0.91 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 11,500 |
8 Dec 2023 | USD | 0.86 | 0.912 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 7,900 |
7 Dec 2023 | USD | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | +0.007 (+0.80%) | 59,400 |
6 Dec 2023 | USD | 0.852 | 0.92 | 0.852 | 0.873 | 0.873 | +0.003 (+0.34%) | 28,800 |
5 Dec 2023 | USD | 0.851 | 0.9 | 0.851 | 0.87 | 0.87 | -0.019 (-2.14%) | 8,200 |
4 Dec 2023 | USD | 0.883 | 0.92 | 0.87 | 0.889 | 0.889 | +0.019 (+2.18%) | 16,600 |
1 Dec 2023 | USD | 0.856 | 0.91 | 0.81 | 0.87 | 0.87 | +0.015 (+1.75%) | 41,200 |
30 Nov 2023 | USD | 0.85 | 0.92 | 0.85 | 0.855 | 0.855 | -0.025 (-2.84%) | 37,900 |
29 Nov 2023 | USD | 0.872 | 0.98 | 0.872 | 0.88 | 0.88 | +0.008 (+0.92%) | 26,600 |
28 Nov 2023 | USD | 0.87 | 0.92 | 0.87 | 0.872 | 0.872 | +0.002 (+0.23%) | 18,900 |
27 Nov 2023 | USD | 0.91 | 0.936 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 19,300 |