Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2024 | USD | 0.98 | 0.98 | 0.8566 | 0.87 | 0.87 | -0.102 (-10.50%) | 87,949 |
29 Jan 2024 | USD | 1 | 1.06 | 0.9721 | 0.9721 | 0.9721 | -0.068 (-6.53%) | 49,542 |
26 Jan 2024 | USD | 1.07 | 1.28 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 276,260 |
25 Jan 2024 | USD | 0.86 | 1.065 | 0.86 | 1.02 | 1.02 | +0.15 (+17.24%) | 108,545 |
24 Jan 2024 | USD | 0.8816 | 0.899 | 0.8501 | 0.87 | 0.87 | -0.005 (-0.57%) | 11,040 |
23 Jan 2024 | USD | 0.9 | 0.9 | 0.86 | 0.875 | 0.875 | -0.005 (-0.58%) | 11,228 |
22 Jan 2024 | USD | 0.88 | 0.91 | 0.8537 | 0.8801 | 0.8801 | +0.01 (+1.16%) | 15,972 |
19 Jan 2024 | USD | 0.86 | 0.88 | 0.8304 | 0.87 | 0.87 | +0.02 (+2.35%) | 34,659 |
18 Jan 2024 | USD | 0.806 | 0.87 | 0.805 | 0.85 | 0.85 | +0.116 (+15.79%) | 81,147 |
17 Jan 2024 | USD | 0.72 | 0.7488 | 0.72 | 0.7341 | 0.7341 | +0.014 (+1.96%) | 34,120 |
16 Jan 2024 | USD | 0.725 | 0.7497 | 0.72 | 0.72 | 0.72 | -0.037 (-4.89%) | 23,798 |
12 Jan 2024 | USD | 0.75 | 0.79 | 0.7371 | 0.757 | 0.757 | -0.058 (-7.12%) | 99,620 |
11 Jan 2024 | USD | 0.8277 | 0.8299 | 0.8022 | 0.815 | 0.815 | -0.013 (-1.53%) | 9,415 |
10 Jan 2024 | USD | 0.78 | 0.85 | 0.78 | 0.8277 | 0.8277 | +0.048 (+6.12%) | 37,018 |
9 Jan 2024 | USD | 0.771 | 0.8125 | 0.7701 | 0.78 | 0.78 | -0.019 (-2.38%) | 27,814 |
8 Jan 2024 | USD | 0.77 | 0.799 | 0.76 | 0.799 | 0.799 | 0.0 (0.0%) | 26,377 |
5 Jan 2024 | USD | 0.86 | 0.9 | 0.7901 | 0.799 | 0.799 | -0.043 (-5.08%) | 57,353 |
4 Jan 2024 | USD | 0.85 | 0.89 | 0.8418 | 0.8418 | 0.8418 | +0.012 (+1.42%) | 34,707 |
3 Jan 2024 | USD | 0.8132 | 0.87 | 0.804 | 0.83 | 0.83 | -0.026 (-3.03%) | 17,456 |
2 Jan 2024 | USD | 0.7542 | 0.9 | 0.7542 | 0.8559 | 0.8559 | +0.056 (+6.99%) | 182,124 |
29 Dec 2023 | USD | 0.74 | 0.8159 | 0.7 | 0.8 | 0.8 | +0.066 (+9.02%) | 125,593 |
28 Dec 2023 | USD | 0.73 | 0.74 | 0.7 | 0.7338 | 0.7338 | -0.002 (-0.31%) | 66,957 |
27 Dec 2023 | USD | 0.74 | 0.75 | 0.72 | 0.7361 | 0.7361 | +0.001 (+0.12%) | 75,094 |
26 Dec 2023 | USD | 0.76 | 0.7752 | 0.72 | 0.7352 | 0.7352 | -0.031 (-4.00%) | 84,015 |
22 Dec 2023 | USD | 0.73 | 0.81 | 0.71 | 0.7658 | 0.7658 | +0.022 (+2.93%) | 128,352 |
21 Dec 2023 | USD | 0.77 | 0.7947 | 0.74 | 0.744 | 0.744 | +0.004 (+0.54%) | 75,757 |
20 Dec 2023 | USD | 0.83 | 0.883 | 0.731 | 0.74 | 0.74 | -0.05 (-6.36%) | 65,967 |
19 Dec 2023 | USD | 0.79 | 0.8701 | 0.79 | 0.7903 | 0.7903 | +0 (+0.04%) | 67,934 |
18 Dec 2023 | USD | 0.795 | 0.83 | 0.79 | 0.79 | 0.79 | -0.005 (-0.63%) | 37,656 |
15 Dec 2023 | USD | 0.82 | 0.9 | 0.795 | 0.795 | 0.795 | -0.045 (-5.40%) | 71,443 |