Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 0.802 | 0.865 | 0.802 | 0.859 | 0.859 | +0.029 (+3.49%) | 4,700 |
29 Dec 2023 | USD | 0.88 | 0.889 | 0.83 | 0.83 | 0.83 | -0.001 (-0.12%) | 23,500 |
28 Dec 2023 | USD | 0.83 | 0.862 | 0.83 | 0.831 | 0.831 | -0.028 (-3.26%) | 16,400 |
27 Dec 2023 | USD | 0.88 | 0.89 | 0.835 | 0.859 | 0.859 | +0.061 (+7.64%) | 25,000 |
26 Dec 2023 | USD | 0.93 | 0.93 | 0.75 | 0.798 | 0.798 | -0.082 (-9.32%) | 29,400 |
22 Dec 2023 | USD | 0.95 | 1 | 0.827 | 0.88 | 0.88 | -0.07 (-7.37%) | 34,600 |
21 Dec 2023 | USD | 0.984 | 0.99 | 0.937 | 0.95 | 0.95 | -0.03 (-3.06%) | 12,800 |
20 Dec 2023 | USD | 0.968 | 1 | 0.96 | 0.98 | 0.98 | +0.007 (+0.72%) | 11,500 |
19 Dec 2023 | USD | 1.016 | 1.02 | 0.96 | 0.973 | 0.973 | -0.005 (-0.51%) | 17,500 |
18 Dec 2023 | USD | 0.97 | 1 | 0.96 | 0.978 | 0.978 | +0.018 (+1.87%) | 6,800 |
15 Dec 2023 | USD | 0.96 | 1.014 | 0.96 | 0.96 | 0.96 | +0.01 (+1.05%) | 13,900 |
14 Dec 2023 | USD | 0.99 | 1.011 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 14,500 |
13 Dec 2023 | USD | 0.993 | 1.03 | 0.9 | 1 | 1 | +0.032 (+3.31%) | 21,700 |
12 Dec 2023 | USD | 0.941 | 1.03 | 0.941 | 0.968 | 0.968 | -0.022 (-2.22%) | 14,000 |
11 Dec 2023 | USD | 1 | 1.03 | 0.9 | 0.99 | 0.99 | -0.05 (-4.81%) | 20,400 |
8 Dec 2023 | USD | 1.07 | 1.14 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 9,700 |
7 Dec 2023 | USD | 1.076 | 1.11 | 1.009 | 1.04 | 1.04 | +0.08 (+8.33%) | 24,300 |
6 Dec 2023 | USD | 1.08 | 1.15 | 0.96 | 0.96 | 0.96 | -0.156 (-13.98%) | 24,800 |
5 Dec 2023 | USD | 1.1 | 1.149 | 1.02 | 1.116 | 1.116 | -0.034 (-2.96%) | 15,800 |
4 Dec 2023 | USD | 1.15 | 1.2 | 1.09 | 1.15 | 1.15 | +0.07 (+6.48%) | 20,500 |
1 Dec 2023 | USD | 1.1 | 1.119 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 15,800 |
30 Nov 2023 | USD | 1.12 | 1.2 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 34,500 |
29 Nov 2023 | USD | 1.07 | 1.131 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 10,500 |
28 Nov 2023 | USD | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 7,500 |
27 Nov 2023 | USD | 1.02 | 1.12 | 1.02 | 1.09 | 1.09 | +0.05 (+4.81%) | 7,900 |
24 Nov 2023 | USD | 1.04 | 1.11 | 1.025 | 1.04 | 1.04 | -0.03 (-2.80%) | 3,500 |
22 Nov 2023 | USD | 1.01 | 1.1 | 1.01 | 1.07 | 1.07 | -0.02 (-1.83%) | 6,100 |
21 Nov 2023 | USD | 1.04 | 1.15 | 1.01 | 1.09 | 1.09 | -0.02 (-1.80%) | 19,600 |
20 Nov 2023 | USD | 0.983 | 1.18 | 0.93 | 1.11 | 1.11 | +0.15 (+15.62%) | 7,800 |
17 Nov 2023 | USD | 0.909 | 1 | 0.909 | 0.96 | 0.96 | -0.08 (-7.69%) | 7,500 |