Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 0.605 | 0.605 | 0.52 | 0.54 | 0.54 | -0.086 (-13.74%) | 84,800 |
16 Jan 2024 | USD | 0.65 | 0.7 | 0.59 | 0.626 | 0.626 | +0.006 (+0.97%) | 73,000 |
12 Jan 2024 | USD | 0.673 | 0.7 | 0.62 | 0.62 | 0.62 | -0.079 (-11.30%) | 10,400 |
11 Jan 2024 | USD | 0.72 | 0.73 | 0.616 | 0.699 | 0.699 | +0.009 (+1.30%) | 74,800 |
10 Jan 2024 | USD | 0.692 | 0.701 | 0.635 | 0.69 | 0.69 | +0.055 (+8.66%) | 36,700 |
9 Jan 2024 | USD | 0.58 | 0.67 | 0.56 | 0.635 | 0.635 | +0.055 (+9.48%) | 78,100 |
8 Jan 2024 | USD | 0.6 | 0.6 | 0.55 | 0.58 | 0.58 | -0.02 (-3.33%) | 50,500 |
5 Jan 2024 | USD | 0.67 | 0.67 | 0.6 | 0.6 | 0.6 | -0.095 (-13.67%) | 107,400 |
4 Jan 2024 | USD | 0.69 | 0.695 | 0.681 | 0.695 | 0.695 | +0.002 (+0.29%) | 20,700 |
3 Jan 2024 | USD | 0.72 | 0.737 | 0.681 | 0.693 | 0.693 | -0.027 (-3.75%) | 35,200 |
2 Jan 2024 | USD | 0.81 | 0.81 | 0.717 | 0.72 | 0.72 | +0.018 (+2.56%) | 53,800 |
29 Dec 2023 | USD | 0.87 | 0.87 | 0.7 | 0.702 | 0.702 | -0.168 (-19.31%) | 167,600 |
28 Dec 2023 | USD | 0.88 | 0.924 | 0.793 | 0.87 | 0.87 | +0.01 (+1.16%) | 203,300 |
27 Dec 2023 | USD | 0.844 | 0.89 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 70,700 |
26 Dec 2023 | USD | 0.89 | 0.9 | 0.82 | 0.88 | 0.88 | -0.02 (-2.22%) | 31,800 |
22 Dec 2023 | USD | 0.796 | 0.908 | 0.796 | 0.9 | 0.9 | +0.104 (+13.07%) | 88,800 |
21 Dec 2023 | USD | 0.84 | 0.95 | 0.751 | 0.796 | 0.796 | -0.044 (-5.24%) | 106,800 |
20 Dec 2023 | USD | 0.99 | 1 | 0.801 | 0.84 | 0.84 | -0.102 (-10.83%) | 117,200 |
19 Dec 2023 | USD | 0.972 | 1 | 0.9 | 0.942 | 0.942 | -0.018 (-1.87%) | 83,100 |
18 Dec 2023 | USD | 1 | 1.03 | 0.915 | 0.96 | 0.96 | -0.04 (-4%) | 123,400 |
15 Dec 2023 | USD | 1.06 | 1.115 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 64,500 |
14 Dec 2023 | USD | 1.02 | 1.2 | 0.96 | 0.99 | 0.99 | -0.02 (-1.98%) | 171,100 |
13 Dec 2023 | USD | 0.956 | 1.1 | 0.95 | 1.01 | 1.01 | +0.081 (+8.72%) | 162,000 |
12 Dec 2023 | USD | 0.885 | 1.07 | 0.848 | 0.929 | 0.929 | +0.094 (+11.26%) | 165,700 |
11 Dec 2023 | USD | 0.81 | 0.935 | 0.81 | 0.835 | 0.835 | +0.034 (+4.24%) | 110,200 |
8 Dec 2023 | USD | 0.75 | 0.85 | 0.744 | 0.801 | 0.801 | +0.031 (+4.03%) | 100,600 |
7 Dec 2023 | USD | 0.89 | 0.89 | 0.722 | 0.77 | 0.77 | -0.06 (-7.23%) | 260,900 |
6 Dec 2023 | USD | 0.985 | 0.985 | 0.74 | 0.83 | 0.83 | -0.21 (-20.19%) | 386,300 |
5 Dec 2023 | USD | 1.37 | 1.43 | 0.871 | 1.04 | 1.04 | -0.371 (-26.29%) | 267,200 |
4 Dec 2023 | USD | 1.4 | 1.6 | 1.38 | 1.411 | 1.411 | +0.041 (+2.99%) | 48,000 |