Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 0.77 | 0.84 | 0.75 | 0.84 | 0.84 | +0.04 (+5%) | 704,800 |
29 Dec 2023 | USD | 0.76 | 0.8 | 0.75 | 0.8 | 0.8 | +0.03 (+3.90%) | 393,400 |
28 Dec 2023 | USD | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 107,500 |
27 Dec 2023 | USD | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 552,200 |
26 Dec 2023 | USD | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 458,700 |
22 Dec 2023 | USD | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | +0.05 (+6.85%) | 782,600 |
21 Dec 2023 | USD | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 151,600 |
20 Dec 2023 | USD | 0.78 | 0.78 | 0.73 | 0.75 | 0.75 | -0.03 (-3.85%) | 598,500 |
19 Dec 2023 | USD | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | 0.0 (0.0%) | 486,400 |
18 Dec 2023 | USD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 367,600 |
15 Dec 2023 | USD | 0.78 | 0.78 | 0.74 | 0.77 | 0.77 | -0.01 (-1.28%) | 382,400 |
14 Dec 2023 | USD | 0.86 | 0.86 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 165,300 |
13 Dec 2023 | USD | 0.77 | 0.8 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 530,600 |
12 Dec 2023 | USD | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | -0.06 (-7.23%) | 424,000 |
11 Dec 2023 | USD | 0.82 | 0.83 | 0.75 | 0.83 | 0.83 | -0.01 (-1.19%) | 1,201,600 |
8 Dec 2023 | USD | 0.85 | 0.85 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 568,300 |
7 Dec 2023 | USD | 0.81 | 0.88 | 0.78 | 0.85 | 0.85 | +0.04 (+4.94%) | 1,163,600 |
6 Dec 2023 | USD | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 642,400 |
5 Dec 2023 | USD | 0.68 | 0.79 | 0.66 | 0.78 | 0.78 | +0.12 (+18.18%) | 2,627,700 |
4 Dec 2023 | USD | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -0.02 (-2.94%) | 221,700 |
1 Dec 2023 | USD | 0.65 | 0.69 | 0.63 | 0.68 | 0.68 | +0.04 (+6.25%) | 291,700 |
30 Nov 2023 | USD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.013 (-1.98%) | 341,200 |
29 Nov 2023 | USD | 0.69 | 0.6969 | 0.65 | 0.6529 | 0.6529 | -0.018 (-2.73%) | 376,137 |
28 Nov 2023 | USD | 0.66 | 0.676 | 0.6512 | 0.6712 | 0.6712 | +0.019 (+2.91%) | 279,461 |
27 Nov 2023 | USD | 0.69 | 0.69 | 0.649 | 0.6522 | 0.6522 | -0.038 (-5.48%) | 666,127 |
24 Nov 2023 | USD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 171,100 |
22 Nov 2023 | USD | 0.72 | 0.74 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 127,800 |
21 Nov 2023 | USD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 233,900 |
20 Nov 2023 | USD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 177,400 |
17 Nov 2023 | USD | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 150,100 |