Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.01 | 1.04 | 0.96 | 1.03 | 1.03 | -0.01 (-0.96%) | 310,300 |
9 Jan 2024 | USD | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | +0.04 (+4%) | 149,000 |
8 Jan 2024 | USD | 0.878 | 1.03 | 0.878 | 1 | 1 | +0.095 (+10.50%) | 347,100 |
5 Jan 2024 | USD | 0.89 | 0.949 | 0.879 | 0.905 | 0.905 | +0.01 (+1.12%) | 83,400 |
4 Jan 2024 | USD | 0.9 | 0.9 | 0.878 | 0.895 | 0.895 | +0.015 (+1.70%) | 57,000 |
3 Jan 2024 | USD | 0.88 | 0.9 | 0.871 | 0.88 | 0.88 | 0.0 (0.0%) | 99,600 |
2 Jan 2024 | USD | 0.817 | 0.899 | 0.817 | 0.88 | 0.88 | +0.037 (+4.39%) | 80,700 |
29 Dec 2023 | USD | 0.82 | 0.86 | 0.817 | 0.843 | 0.843 | +0.032 (+3.95%) | 112,400 |
28 Dec 2023 | USD | 0.83 | 0.864 | 0.811 | 0.811 | 0.811 | -0.02 (-2.41%) | 101,100 |
27 Dec 2023 | USD | 0.811 | 0.872 | 0.811 | 0.831 | 0.831 | -0.003 (-0.36%) | 52,000 |
26 Dec 2023 | USD | 0.829 | 0.845 | 0.811 | 0.834 | 0.834 | -0.001 (-0.12%) | 91,100 |
22 Dec 2023 | USD | 0.847 | 0.889 | 0.791 | 0.835 | 0.835 | -0.05 (-5.65%) | 232,700 |
21 Dec 2023 | USD | 0.89 | 0.9 | 0.854 | 0.885 | 0.885 | +0.005 (+0.57%) | 67,900 |
20 Dec 2023 | USD | 0.86 | 0.892 | 0.84 | 0.88 | 0.88 | +0.017 (+1.97%) | 51,700 |
19 Dec 2023 | USD | 0.86 | 0.88 | 0.83 | 0.863 | 0.863 | +0.03 (+3.60%) | 119,200 |
18 Dec 2023 | USD | 0.865 | 0.905 | 0.833 | 0.833 | 0.833 | -0.032 (-3.70%) | 69,700 |
15 Dec 2023 | USD | 0.913 | 0.913 | 0.865 | 0.865 | 0.865 | -0.02 (-2.26%) | 92,200 |
14 Dec 2023 | USD | 0.92 | 0.923 | 0.88 | 0.885 | 0.885 | 0.0 (0.0%) | 132,100 |
13 Dec 2023 | USD | 0.97 | 0.97 | 0.88 | 0.885 | 0.885 | -0.055 (-5.85%) | 77,400 |
12 Dec 2023 | USD | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -0.015 (-1.57%) | 82,200 |
11 Dec 2023 | USD | 0.98 | 0.995 | 0.94 | 0.955 | 0.955 | -0.015 (-1.55%) | 54,200 |
8 Dec 2023 | USD | 0.934 | 1.02 | 0.934 | 0.97 | 0.97 | +0.042 (+4.53%) | 303,300 |
7 Dec 2023 | USD | 0.92 | 0.97 | 0.92 | 0.928 | 0.928 | -0.042 (-4.33%) | 72,600 |
6 Dec 2023 | USD | 1 | 1 | 0.94 | 0.97 | 0.97 | +0.001 (+0.10%) | 64,600 |
5 Dec 2023 | USD | 0.95 | 1 | 0.95 | 0.969 | 0.969 | +0.019 (+2%) | 261,200 |
4 Dec 2023 | USD | 0.93 | 0.95 | 0.904 | 0.95 | 0.95 | +0.02 (+2.15%) | 81,100 |
1 Dec 2023 | USD | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | +0.013 (+1.42%) | 102,200 |
30 Nov 2023 | USD | 0.884 | 0.947 | 0.884 | 0.917 | 0.917 | -0.008 (-0.86%) | 101,600 |
29 Nov 2023 | USD | 0.9 | 0.925 | 0.857 | 0.925 | 0.925 | +0.031 (+3.47%) | 91,800 |
28 Nov 2023 | USD | 0.89 | 0.9 | 0.86 | 0.894 | 0.894 | +0.004 (+0.45%) | 62,500 |