Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 0.81 | 0.853 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 56,500 |
22 Dec 2023 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.05 (-5.68%) | 600 |
21 Dec 2023 | USD | 0.86 | 0.88 | 0.806 | 0.88 | 0.88 | +0.03 (+3.53%) | 21,000 |
20 Dec 2023 | USD | 0.82 | 0.88 | 0.82 | 0.85 | 0.85 | -0.02 (-2.30%) | 4,400 |
19 Dec 2023 | USD | 0.86 | 0.87 | 0.845 | 0.87 | 0.87 | +0.07 (+8.75%) | 26,400 |
18 Dec 2023 | USD | 0.83 | 0.86 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 26,700 |
15 Dec 2023 | USD | 0.829 | 0.847 | 0.829 | 0.83 | 0.83 | -0.027 (-3.15%) | 27,600 |
14 Dec 2023 | USD | 0.857 | 0.857 | 0.857 | 0.857 | 0.857 | 0.0 (0.0%) | 0 |
13 Dec 2023 | USD | 0.857 | 0.857 | 0.857 | 0.857 | 0.857 | -0.007 (-0.81%) | 600 |
12 Dec 2023 | USD | 0.81 | 0.864 | 0.79 | 0.864 | 0.864 | +0.049 (+6.01%) | 3,100 |
11 Dec 2023 | USD | 0.8 | 0.815 | 0.8 | 0.815 | 0.815 | +0.015 (+1.88%) | 1,100 |
8 Dec 2023 | USD | 0.79 | 0.849 | 0.79 | 0.8 | 0.8 | -0.059 (-6.87%) | 9,900 |
7 Dec 2023 | USD | 0.835 | 0.859 | 0.803 | 0.859 | 0.859 | +0.029 (+3.49%) | 5,700 |
6 Dec 2023 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
5 Dec 2023 | USD | 0.831 | 0.875 | 0.83 | 0.83 | 0.83 | -0.009 (-1.07%) | 5,300 |
4 Dec 2023 | USD | 0.841 | 0.841 | 0.81 | 0.839 | 0.839 | -0.011 (-1.29%) | 6,400 |
1 Dec 2023 | USD | 0.853 | 0.894 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 9,300 |
30 Nov 2023 | USD | 0.84 | 0.868 | 0.826 | 0.86 | 0.86 | +0.01 (+1.18%) | 11,000 |
29 Nov 2023 | USD | 0.855 | 0.868 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 13,300 |
28 Nov 2023 | USD | 0.871 | 0.89 | 0.828 | 0.855 | 0.855 | 0.0 (0.0%) | 34,600 |
27 Nov 2023 | USD | 0.83 | 0.87 | 0.83 | 0.855 | 0.855 | +0.01 (+1.18%) | 31,000 |
24 Nov 2023 | USD | 0.85 | 0.86 | 0.845 | 0.845 | 0.845 | -0.026 (-2.99%) | 2,200 |
22 Nov 2023 | USD | 0.82 | 0.871 | 0.82 | 0.871 | 0.871 | +0.023 (+2.71%) | 2,200 |
21 Nov 2023 | USD | 0.848 | 0.848 | 0.848 | 0.848 | 0.848 | +0.008 (+0.95%) | 4,700 |
20 Nov 2023 | USD | 0.812 | 0.88 | 0.812 | 0.84 | 0.84 | -0.04 (-4.55%) | 20,200 |
17 Nov 2023 | USD | 0.83 | 0.88 | 0.81 | 0.88 | 0.88 | +0.067 (+8.24%) | 85,800 |
16 Nov 2023 | USD | 0.8 | 0.83 | 0.78 | 0.813 | 0.813 | +0.017 (+2.14%) | 125,700 |
15 Nov 2023 | USD | 0.791 | 0.796 | 0.791 | 0.796 | 0.796 | +0.001 (+0.13%) | 4,600 |
14 Nov 2023 | USD | 0.795 | 0.8 | 0.767 | 0.795 | 0.795 | +0.03 (+3.92%) | 113,000 |
13 Nov 2023 | USD | 0.76 | 0.774 | 0.76 | 0.765 | 0.765 | +0.006 (+0.79%) | 2,600 |