Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 0.8 | 0.85 | 0.8 | 0.84 | 0.84 | +0.05 (+6.33%) | 20,000 |
12 Jan 2024 | USD | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 19,300 |
11 Jan 2024 | USD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 5,700 |
10 Jan 2024 | USD | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 9,300 |
9 Jan 2024 | USD | 0.85 | 0.88 | 0.79 | 0.79 | 0.79 | -0.05 (-5.95%) | 47,900 |
8 Jan 2024 | USD | 0.84 | 0.86 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 20,800 |
5 Jan 2024 | USD | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 3,500 |
4 Jan 2024 | USD | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | -0.02 (-2.27%) | 6,200 |
3 Jan 2024 | USD | 0.89 | 0.89 | 0.83 | 0.88 | 0.88 | +0.02 (+2.33%) | 10,800 |
2 Jan 2024 | USD | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | +0.03 (+3.61%) | 4,800 |
29 Dec 2023 | USD | 0.89 | 0.9 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 23,100 |
28 Dec 2023 | USD | 0.83 | 0.9 | 0.83 | 0.85 | 0.85 | -0.04 (-4.49%) | 38,500 |
27 Dec 2023 | USD | 0.95 | 0.95 | 0.82 | 0.89 | 0.89 | -0.06 (-6.32%) | 66,200 |
26 Dec 2023 | USD | 0.99 | 1 | 0.9 | 0.95 | 0.95 | -0.06 (-5.94%) | 28,100 |
22 Dec 2023 | USD | 1.04 | 1.07 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 65,700 |
21 Dec 2023 | USD | 1.01 | 1.05 | 1 | 1.03 | 1.03 | +0.04 (+4.04%) | 50,300 |
20 Dec 2023 | USD | 1.06 | 1.06 | 0.95 | 0.99 | 0.99 | -0.06 (-5.71%) | 64,400 |
19 Dec 2023 | USD | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | +0.02 (+1.94%) | 24,100 |
18 Dec 2023 | USD | 0.93 | 1.04 | 0.93 | 1.03 | 1.03 | +0.06 (+6.19%) | 24,100 |
15 Dec 2023 | USD | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | +0.02 (+2.11%) | 9,100 |
14 Dec 2023 | USD | 0.95 | 0.97 | 0.91 | 0.95 | 0.95 | -0.02 (-2.06%) | 12,200 |
13 Dec 2023 | USD | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | +0.02 (+2.11%) | 12,300 |
12 Dec 2023 | USD | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -0.02 (-2.06%) | 47,700 |
11 Dec 2023 | USD | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 71,600 |
8 Dec 2023 | USD | 0.93 | 1 | 0.91 | 0.96 | 0.96 | +0.01 (+1.05%) | 24,000 |
7 Dec 2023 | USD | 0.91 | 1.03 | 0.88 | 0.95 | 0.95 | 0.0 (0.0%) | 63,100 |
6 Dec 2023 | USD | 0.98 | 1.07 | 0.92 | 0.95 | 0.95 | -0.12 (-11.21%) | 353,900 |
5 Dec 2023 | USD | 0.77 | 1.26 | 0.76 | 1.07 | 1.07 | +0.37 (+52.86%) | 3,836,800 |
4 Dec 2023 | USD | 0.8 | 0.8 | 0.69 | 0.7 | 0.7 | -0.09 (-11.39%) | 80,400 |
1 Dec 2023 | USD | 0.83 | 0.91 | 0.75 | 0.79 | 0.79 | -0.05 (-5.95%) | 29,800 |