Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.04 | 1.08 | 1.02 | 1.05 | 1.05 | -0.011 (-1.04%) | 37,600 |
2 Jan 2024 | USD | 0.89 | 1.09 | 0.89 | 1.061 | 1.061 | +0.197 (+22.80%) | 127,700 |
29 Dec 2023 | USD | 0.85 | 0.876 | 0.846 | 0.864 | 0.864 | +0.04 (+4.85%) | 70,900 |
28 Dec 2023 | USD | 0.863 | 0.872 | 0.824 | 0.824 | 0.824 | -0.038 (-4.41%) | 39,000 |
27 Dec 2023 | USD | 0.789 | 0.867 | 0.789 | 0.862 | 0.862 | +0.052 (+6.42%) | 45,700 |
26 Dec 2023 | USD | 0.757 | 0.825 | 0.757 | 0.81 | 0.81 | +0.017 (+2.14%) | 39,500 |
22 Dec 2023 | USD | 0.77 | 0.826 | 0.769 | 0.793 | 0.793 | +0.005 (+0.63%) | 51,600 |
21 Dec 2023 | USD | 0.788 | 0.788 | 0.75 | 0.788 | 0.788 | -0.012 (-1.50%) | 174,600 |
20 Dec 2023 | USD | 0.81 | 0.81 | 0.768 | 0.8 | 0.8 | -0.06 (-6.98%) | 46,800 |
19 Dec 2023 | USD | 0.84 | 0.86 | 0.818 | 0.86 | 0.86 | +0.01 (+1.18%) | 2,600 |
18 Dec 2023 | USD | 0.86 | 0.875 | 0.842 | 0.85 | 0.85 | -0.02 (-2.30%) | 25,700 |
15 Dec 2023 | USD | 0.87 | 0.891 | 0.87 | 0.87 | 0.87 | -0.008 (-0.91%) | 17,000 |
14 Dec 2023 | USD | 0.88 | 0.893 | 0.865 | 0.878 | 0.878 | -0.002 (-0.23%) | 63,400 |
13 Dec 2023 | USD | 0.864 | 0.881 | 0.864 | 0.88 | 0.88 | +0.037 (+4.39%) | 34,100 |
12 Dec 2023 | USD | 0.86 | 0.868 | 0.827 | 0.843 | 0.843 | -0.037 (-4.20%) | 27,600 |
11 Dec 2023 | USD | 0.868 | 0.88 | 0.84 | 0.88 | 0.88 | +0.02 (+2.33%) | 16,700 |
8 Dec 2023 | USD | 0.753 | 0.888 | 0.753 | 0.86 | 0.86 | +0.095 (+12.42%) | 73,700 |
7 Dec 2023 | USD | 0.77 | 0.776 | 0.765 | 0.765 | 0.765 | +0.017 (+2.27%) | 12,400 |
6 Dec 2023 | USD | 0.76 | 0.765 | 0.748 | 0.748 | 0.748 | +0.004 (+0.54%) | 16,900 |
5 Dec 2023 | USD | 0.744 | 0.744 | 0.739 | 0.744 | 0.744 | -0.016 (-2.11%) | 2,700 |
4 Dec 2023 | USD | 0.76 | 0.76 | 0.735 | 0.76 | 0.76 | +0.011 (+1.47%) | 51,800 |
1 Dec 2023 | USD | 0.76 | 0.76 | 0.741 | 0.749 | 0.749 | -0.003 (-0.40%) | 24,000 |
30 Nov 2023 | USD | 0.758 | 0.769 | 0.747 | 0.752 | 0.752 | +0.011 (+1.48%) | 11,700 |
29 Nov 2023 | USD | 0.75 | 0.76 | 0.741 | 0.741 | 0.741 | +0.021 (+2.92%) | 20,800 |
28 Nov 2023 | USD | 0.72 | 0.728 | 0.713 | 0.72 | 0.72 | -0.008 (-1.10%) | 19,900 |
27 Nov 2023 | USD | 0.712 | 0.753 | 0.712 | 0.728 | 0.728 | -0.022 (-2.93%) | 20,600 |
24 Nov 2023 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 1,300 |
22 Nov 2023 | USD | 0.766 | 0.79 | 0.761 | 0.77 | 0.77 | -0.01 (-1.28%) | 16,400 |
21 Nov 2023 | USD | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | +0.017 (+2.23%) | 30,900 |
20 Nov 2023 | USD | 0.755 | 0.774 | 0.736 | 0.763 | 0.763 | +0.054 (+7.62%) | 22,900 |