Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 0.786 | 0.82 | 0.786 | 0.82 | 0.82 | +0.045 (+5.81%) | 15,600 |
17 Jan 2024 | USD | 0.795 | 0.797 | 0.775 | 0.775 | 0.775 | -0.012 (-1.52%) | 21,000 |
16 Jan 2024 | USD | 0.792 | 0.792 | 0.787 | 0.787 | 0.787 | -0.015 (-1.87%) | 20,200 |
12 Jan 2024 | USD | 0.799 | 0.813 | 0.79 | 0.802 | 0.802 | +0.005 (+0.63%) | 22,100 |
11 Jan 2024 | USD | 0.797 | 0.8 | 0.797 | 0.797 | 0.797 | -0.025 (-3.04%) | 6,700 |
10 Jan 2024 | USD | 0.812 | 0.822 | 0.808 | 0.822 | 0.822 | +0.008 (+0.98%) | 28,800 |
9 Jan 2024 | USD | 0.81 | 0.814 | 0.81 | 0.814 | 0.814 | -0.011 (-1.33%) | 10,500 |
8 Jan 2024 | USD | 0.8 | 0.825 | 0.8 | 0.825 | 0.825 | +0.015 (+1.85%) | 33,200 |
5 Jan 2024 | USD | 0.8 | 0.815 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 48,500 |
4 Jan 2024 | USD | 0.796 | 0.805 | 0.786 | 0.805 | 0.805 | +0.002 (+0.25%) | 36,000 |
3 Jan 2024 | USD | 0.802 | 0.805 | 0.802 | 0.803 | 0.803 | -0.003 (-0.37%) | 3,500 |
2 Jan 2024 | USD | 0.825 | 0.825 | 0.795 | 0.806 | 0.806 | -0.019 (-2.30%) | 38,900 |
29 Dec 2023 | USD | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | -0.007 (-0.84%) | 14,600 |
28 Dec 2023 | USD | 0.805 | 0.84 | 0.8 | 0.832 | 0.832 | +0.036 (+4.52%) | 48,200 |
27 Dec 2023 | USD | 0.805 | 0.81 | 0.796 | 0.796 | 0.796 | -0.007 (-0.87%) | 87,100 |
26 Dec 2023 | USD | 0.8 | 0.803 | 0.8 | 0.803 | 0.803 | +0.008 (+1.01%) | 23,200 |
22 Dec 2023 | USD | 0.82 | 0.83 | 0.795 | 0.795 | 0.795 | -0.018 (-2.21%) | 84,200 |
21 Dec 2023 | USD | 0.817 | 0.82 | 0.805 | 0.813 | 0.813 | -0.001 (-0.12%) | 92,800 |
20 Dec 2023 | USD | 0.823 | 0.825 | 0.81 | 0.814 | 0.814 | -0.011 (-1.33%) | 17,400 |
19 Dec 2023 | USD | 0.823 | 0.845 | 0.815 | 0.825 | 0.825 | -0.023 (-2.71%) | 112,100 |
18 Dec 2023 | USD | 0.845 | 0.848 | 0.837 | 0.848 | 0.848 | +0.003 (+0.36%) | 15,100 |
15 Dec 2023 | USD | 0.862 | 0.862 | 0.845 | 0.845 | 0.845 | -0.013 (-1.52%) | 8,500 |
14 Dec 2023 | USD | 0.877 | 0.877 | 0.85 | 0.858 | 0.858 | 0.0 (0.0%) | 34,600 |
13 Dec 2023 | USD | 0.805 | 0.858 | 0.8 | 0.858 | 0.858 | +0.053 (+6.58%) | 68,900 |
12 Dec 2023 | USD | 0.806 | 0.807 | 0.8 | 0.805 | 0.805 | 0.0 (0.0%) | 6,500 |
11 Dec 2023 | USD | 0.815 | 0.817 | 0.805 | 0.805 | 0.805 | -0.015 (-1.83%) | 14,400 |
8 Dec 2023 | USD | 0.823 | 0.823 | 0.82 | 0.82 | 0.82 | -0.003 (-0.36%) | 3,600 |
7 Dec 2023 | USD | 0.83 | 0.83 | 0.823 | 0.823 | 0.823 | +0.008 (+0.98%) | 3,800 |
6 Dec 2023 | USD | 0.82 | 0.824 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 42,700 |
5 Dec 2023 | USD | 0.81 | 0.815 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 30,200 |