Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 0.8 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 224,500 |
22 Jan 2024 | USD | 0.85 | 0.85 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 68,900 |
19 Jan 2024 | USD | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 119,200 |
18 Jan 2024 | USD | 0.84 | 0.86 | 0.82 | 0.86 | 0.86 | +0.01 (+1.18%) | 454,100 |
17 Jan 2024 | USD | 0.91 | 0.92 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 664,200 |
16 Jan 2024 | USD | 0.84 | 0.95 | 0.84 | 0.9 | 0.9 | +0.12 (+15.38%) | 3,397,600 |
12 Jan 2024 | USD | 0.75 | 0.8 | 0.75 | 0.78 | 0.78 | +0.08 (+11.43%) | 264,000 |
11 Jan 2024 | USD | 0.69 | 0.72 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 474,300 |
10 Jan 2024 | USD | 0.73 | 0.74 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 651,900 |
9 Jan 2024 | USD | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -0.05 (-6.49%) | 357,500 |
8 Jan 2024 | USD | 0.78 | 0.83 | 0.77 | 0.77 | 0.77 | -0.04 (-4.94%) | 189,700 |
5 Jan 2024 | USD | 0.84 | 0.84 | 0.8 | 0.81 | 0.81 | -0.08 (-8.99%) | 608,600 |
4 Jan 2024 | USD | 0.85 | 0.89 | 0.82 | 0.89 | 0.89 | +0.01 (+1.14%) | 738,900 |
3 Jan 2024 | USD | 0.85 | 0.9 | 0.82 | 0.88 | 0.88 | +0.04 (+4.76%) | 773,200 |
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 |