Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 0.69 | 0.72 | 0.621 | 0.625 | 0.625 | -0.044 (-6.54%) | 796,673 |
29 Jan 2024 | USD | 0.678 | 0.7224 | 0.65 | 0.6687 | 0.6687 | -0.011 (-1.69%) | 1,495,972 |
26 Jan 2024 | USD | 0.67 | 0.6877 | 0.66 | 0.6802 | 0.6802 | +0.027 (+4.15%) | 310,328 |
25 Jan 2024 | USD | 0.63 | 0.6825 | 0.63 | 0.6531 | 0.6531 | +0.013 (+2.05%) | 511,958 |
24 Jan 2024 | USD | 0.674 | 0.68 | 0.605 | 0.64 | 0.64 | -0.034 (-5.04%) | 1,412,600 |
23 Jan 2024 | USD | 0.7 | 0.709 | 0.66 | 0.674 | 0.674 | -0.026 (-3.71%) | 800,700 |
22 Jan 2024 | USD | 0.72 | 0.739 | 0.67 | 0.7 | 0.7 | -0.021 (-2.91%) | 935,800 |
19 Jan 2024 | USD | 0.76 | 0.76 | 0.72 | 0.721 | 0.721 | -0.029 (-3.87%) | 675,600 |
18 Jan 2024 | USD | 0.78 | 0.79 | 0.735 | 0.75 | 0.75 | -0.015 (-1.96%) | 1,398,400 |
17 Jan 2024 | USD | 0.75 | 0.781 | 0.735 | 0.765 | 0.765 | +0.015 (+2%) | 856,700 |
16 Jan 2024 | USD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 433,300 |
12 Jan 2024 | USD | 0.737 | 0.76 | 0.728 | 0.75 | 0.75 | +0.009 (+1.21%) | 540,900 |
11 Jan 2024 | USD | 0.732 | 0.765 | 0.732 | 0.741 | 0.741 | -0.005 (-0.67%) | 480,400 |
10 Jan 2024 | USD | 0.749 | 0.76 | 0.725 | 0.746 | 0.746 | -0.001 (-0.13%) | 697,000 |
9 Jan 2024 | USD | 0.762 | 0.77 | 0.745 | 0.747 | 0.747 | -0.018 (-2.35%) | 392,900 |
8 Jan 2024 | USD | 0.763 | 0.779 | 0.742 | 0.765 | 0.765 | +0.004 (+0.53%) | 832,300 |
5 Jan 2024 | USD | 0.779 | 0.779 | 0.761 | 0.761 | 0.761 | -0.018 (-2.31%) | 586,600 |
4 Jan 2024 | USD | 0.77 | 0.795 | 0.761 | 0.779 | 0.779 | -0.004 (-0.51%) | 566,800 |
3 Jan 2024 | USD | 0.81 | 0.83 | 0.767 | 0.783 | 0.783 | -0.026 (-3.21%) | 480,000 |
2 Jan 2024 | USD | 0.76 | 0.816 | 0.76 | 0.809 | 0.809 | +0.052 (+6.87%) | 721,300 |
29 Dec 2023 | USD | 0.76 | 0.787 | 0.751 | 0.757 | 0.757 | -0.015 (-1.94%) | 789,200 |
28 Dec 2023 | USD | 0.781 | 0.782 | 0.75 | 0.772 | 0.772 | -0.017 (-2.15%) | 519,300 |
27 Dec 2023 | USD | 0.78 | 0.81 | 0.765 | 0.789 | 0.789 | 0.0 (0.0%) | 460,700 |
26 Dec 2023 | USD | 0.79 | 0.8 | 0.779 | 0.789 | 0.789 | -0.008 (-1.00%) | 379,700 |
22 Dec 2023 | USD | 0.755 | 0.8 | 0.755 | 0.797 | 0.797 | +0.042 (+5.56%) | 517,600 |
21 Dec 2023 | USD | 0.754 | 0.8 | 0.753 | 0.755 | 0.755 | -0.035 (-4.43%) | 522,200 |
20 Dec 2023 | USD | 0.78 | 0.82 | 0.78 | 0.79 | 0.79 | +0.006 (+0.77%) | 478,900 |
19 Dec 2023 | USD | 0.77 | 0.791 | 0.765 | 0.784 | 0.784 | +0.016 (+2.08%) | 450,100 |
18 Dec 2023 | USD | 0.788 | 0.788 | 0.76 | 0.768 | 0.768 | -0.029 (-3.64%) | 412,800 |
15 Dec 2023 | USD | 0.794 | 0.8 | 0.757 | 0.797 | 0.797 | +0.011 (+1.40%) | 1,168,400 |