Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2023 | USD | 0.781 | 0.799 | 0.751 | 0.786 | 0.786 | -0.014 (-1.75%) | 458,700 |
13 Dec 2023 | USD | 0.795 | 0.809 | 0.761 | 0.8 | 0.8 | +0.005 (+0.63%) | 590,600 |
12 Dec 2023 | USD | 0.815 | 0.825 | 0.795 | 0.795 | 0.795 | -0.021 (-2.57%) | 311,600 |
11 Dec 2023 | USD | 0.859 | 0.87 | 0.8 | 0.816 | 0.816 | -0.039 (-4.56%) | 584,400 |
8 Dec 2023 | USD | 0.86 | 0.87 | 0.84 | 0.855 | 0.855 | -0.002 (-0.23%) | 368,200 |
7 Dec 2023 | USD | 0.85 | 0.87 | 0.83 | 0.857 | 0.857 | +0.021 (+2.51%) | 714,500 |
6 Dec 2023 | USD | 0.797 | 0.844 | 0.79 | 0.836 | 0.836 | +0.04 (+5.03%) | 599,500 |
5 Dec 2023 | USD | 0.77 | 0.8 | 0.761 | 0.796 | 0.796 | +0.024 (+3.11%) | 457,600 |
4 Dec 2023 | USD | 0.77 | 0.78 | 0.761 | 0.772 | 0.772 | -0.001 (-0.13%) | 674,100 |
1 Dec 2023 | USD | 0.758 | 0.775 | 0.758 | 0.773 | 0.773 | +0.002 (+0.26%) | 566,600 |
30 Nov 2023 | USD | 0.764 | 0.777 | 0.75 | 0.771 | 0.771 | +0.003 (+0.39%) | 580,800 |
29 Nov 2023 | USD | 0.77 | 0.78 | 0.763 | 0.768 | 0.768 | +0.003 (+0.39%) | 354,900 |
28 Nov 2023 | USD | 0.781 | 0.79 | 0.765 | 0.765 | 0.765 | -0.017 (-2.17%) | 464,300 |
27 Nov 2023 | USD | 0.781 | 0.79 | 0.78 | 0.782 | 0.782 | -0.008 (-1.01%) | 215,200 |
24 Nov 2023 | USD | 0.763 | 0.79 | 0.763 | 0.79 | 0.79 | +0.022 (+2.86%) | 131,200 |
22 Nov 2023 | USD | 0.77 | 0.78 | 0.763 | 0.768 | 0.768 | -0.004 (-0.52%) | 306,200 |
21 Nov 2023 | USD | 0.767 | 0.784 | 0.767 | 0.772 | 0.772 | +0.005 (+0.65%) | 414,900 |
20 Nov 2023 | USD | 0.763 | 0.785 | 0.763 | 0.767 | 0.767 | -0.006 (-0.78%) | 448,600 |
17 Nov 2023 | USD | 0.775 | 0.777 | 0.763 | 0.773 | 0.773 | +0.009 (+1.18%) | 503,300 |
16 Nov 2023 | USD | 0.765 | 0.779 | 0.763 | 0.764 | 0.764 | -0.004 (-0.52%) | 353,400 |
15 Nov 2023 | USD | 0.769 | 0.78 | 0.76 | 0.768 | 0.768 | -0.005 (-0.65%) | 444,700 |
14 Nov 2023 | USD | 0.756 | 0.79 | 0.756 | 0.773 | 0.773 | +0.018 (+2.38%) | 615,600 |
13 Nov 2023 | USD | 0.766 | 0.77 | 0.75 | 0.755 | 0.755 | -0.015 (-1.95%) | 346,900 |
10 Nov 2023 | USD | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 818,600 |
9 Nov 2023 | USD | 0.76 | 0.774 | 0.751 | 0.77 | 0.77 | -0.002 (-0.26%) | 340,800 |
8 Nov 2023 | USD | 0.77 | 0.785 | 0.765 | 0.772 | 0.772 | -0.002 (-0.26%) | 406,900 |
7 Nov 2023 | USD | 0.761 | 0.787 | 0.76 | 0.774 | 0.774 | +0.004 (+0.52%) | 358,600 |
6 Nov 2023 | USD | 0.77 | 0.787 | 0.762 | 0.77 | 0.77 | -0.006 (-0.77%) | 315,400 |
3 Nov 2023 | USD | 0.789 | 0.795 | 0.766 | 0.776 | 0.776 | +0.002 (+0.26%) | 355,700 |
2 Nov 2023 | USD | 0.777 | 0.79 | 0.762 | 0.774 | 0.774 | +0.004 (+0.52%) | 322,800 |