Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 0.79 | 0.84 | 0.78 | 0.817 | 8.17 | +0.021 (+2.64%) | 302,500 |
17 Jan 2024 | USD | 0.788 | 0.805 | 0.77 | 0.796 | 7.96 | -0.012 (-1.49%) | 437,100 |
16 Jan 2024 | USD | 0.858 | 0.858 | 0.795 | 0.808 | 8.08 | -0.06 (-6.91%) | 699,600 |
12 Jan 2024 | USD | 0.89 | 0.945 | 0.867 | 0.868 | 8.68 | -0.022 (-2.47%) | 771,900 |
11 Jan 2024 | USD | 0.84 | 0.904 | 0.84 | 0.89 | 8.9 | +0.049 (+5.83%) | 487,700 |
10 Jan 2024 | USD | 0.88 | 0.901 | 0.84 | 0.841 | 8.41 | -0.028 (-3.22%) | 512,700 |
9 Jan 2024 | USD | 0.89 | 0.905 | 0.86 | 0.869 | 8.69 | -0.043 (-4.71%) | 597,200 |
8 Jan 2024 | USD | 0.91 | 0.924 | 0.88 | 0.912 | 9.12 | -0.003 (-0.33%) | 590,200 |
5 Jan 2024 | USD | 0.894 | 0.94 | 0.882 | 0.915 | 9.15 | +0.015 (+1.67%) | 877,200 |
4 Jan 2024 | USD | 0.926 | 0.926 | 0.89 | 0.9 | 9 | -0.02 (-2.17%) | 723,200 |
3 Jan 2024 | USD | 0.9 | 0.95 | 0.88 | 0.92 | 9.2 | +0.004 (+0.44%) | 1,084,600 |
2 Jan 2024 | USD | 0.93 | 0.935 | 0.898 | 0.916 | 9.16 | -0.034 (-3.58%) | 1,152,100 |
29 Dec 2023 | USD | 0.9 | 0.95 | 0.84 | 0.95 | 9.5 | +0.058 (+6.50%) | 9,873,500 |
28 Dec 2023 | USD | 0.777 | 0.91 | 0.772 | 0.892 | 8.92 | +0.164 (+22.53%) | 5,269,300 |
27 Dec 2023 | USD | 0.737 | 0.742 | 0.715 | 0.728 | 7.28 | -0.015 (-2.02%) | 803,100 |
26 Dec 2023 | USD | 0.742 | 0.75 | 0.73 | 0.743 | 7.43 | +0.008 (+1.09%) | 477,900 |
22 Dec 2023 | USD | 0.72 | 0.74 | 0.71 | 0.735 | 7.35 | -0.009 (-1.21%) | 1,784,400 |
21 Dec 2023 | USD | 0.74 | 0.765 | 0.73 | 0.744 | 7.44 | +0.011 (+1.50%) | 713,700 |
20 Dec 2023 | USD | 0.756 | 0.777 | 0.731 | 0.733 | 7.33 | -0.033 (-4.31%) | 782,000 |
19 Dec 2023 | USD | 0.785 | 0.799 | 0.762 | 0.766 | 7.66 | -0.014 (-1.79%) | 565,500 |
18 Dec 2023 | USD | 0.76 | 0.79 | 0.76 | 0.78 | 7.8 | -0.001 (-0.13%) | 708,100 |
15 Dec 2023 | USD | 0.77 | 0.799 | 0.751 | 0.781 | 7.81 | +0.004 (+0.51%) | 2,552,700 |
14 Dec 2023 | USD | 0.775 | 0.802 | 0.762 | 0.777 | 7.77 | +0.013 (+1.70%) | 869,800 |
13 Dec 2023 | USD | 0.754 | 0.777 | 0.75 | 0.764 | 7.64 | +0.004 (+0.53%) | 581,900 |
12 Dec 2023 | USD | 0.766 | 0.798 | 0.75 | 0.76 | 7.6 | +0.005 (+0.66%) | 660,700 |
11 Dec 2023 | USD | 0.8 | 0.8 | 0.751 | 0.755 | 7.55 | -0.041 (-5.15%) | 1,079,700 |
8 Dec 2023 | USD | 0.739 | 0.808 | 0.739 | 0.796 | 7.96 | +0.057 (+7.71%) | 1,316,900 |
7 Dec 2023 | USD | 0.759 | 0.829 | 0.72 | 0.739 | 7.39 | +0.017 (+2.35%) | 1,832,500 |
6 Dec 2023 | USD | 0.73 | 0.74 | 0.721 | 0.722 | 7.22 | +0.011 (+1.55%) | 693,300 |
5 Dec 2023 | USD | 0.721 | 0.738 | 0.711 | 0.711 | 7.11 | -0.015 (-2.07%) | 551,600 |