Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 7.6 | 8.367 | 7.005 | 7.39 | 73.9 | +6.624 (+864.75%) | 9,401 |
17 Jan 2024 | USD | 0.79 | 0.876 | 0.75 | 0.766 | 7.66 | -0.029 (-3.65%) | 84,700 |
16 Jan 2024 | USD | 0.8 | 0.84 | 0.76 | 0.795 | 7.95 | -0.004 (-0.50%) | 164,200 |
12 Jan 2024 | USD | 0.75 | 0.829 | 0.747 | 0.799 | 7.99 | +0.05 (+6.68%) | 32,900 |
11 Jan 2024 | USD | 0.757 | 0.79 | 0.72 | 0.749 | 7.49 | -0.005 (-0.66%) | 26,100 |
10 Jan 2024 | USD | 0.71 | 0.77 | 0.71 | 0.754 | 7.54 | +0.033 (+4.58%) | 74,400 |
9 Jan 2024 | USD | 0.684 | 0.78 | 0.684 | 0.721 | 7.21 | -0.046 (-6.00%) | 68,000 |
8 Jan 2024 | USD | 0.8 | 0.8 | 0.73 | 0.767 | 7.67 | +0.008 (+1.05%) | 45,200 |
5 Jan 2024 | USD | 0.77 | 0.77 | 0.73 | 0.759 | 7.59 | -0.011 (-1.43%) | 18,600 |
4 Jan 2024 | USD | 0.73 | 0.77 | 0.7 | 0.77 | 7.7 | +0.031 (+4.19%) | 45,300 |
3 Jan 2024 | USD | 0.718 | 0.76 | 0.7 | 0.739 | 7.39 | +0.009 (+1.23%) | 19,200 |
2 Jan 2024 | USD | 0.819 | 0.819 | 0.67 | 0.73 | 7.3 | +0.044 (+6.41%) | 43,500 |
29 Dec 2023 | USD | 0.69 | 0.71 | 0.673 | 0.686 | 6.86 | -0.014 (-2%) | 53,800 |
28 Dec 2023 | USD | 0.68 | 0.715 | 0.68 | 0.7 | 7 | 0.0 (0.0%) | 29,500 |
27 Dec 2023 | USD | 0.692 | 0.7 | 0.67 | 0.7 | 7 | -0.005 (-0.71%) | 40,300 |
26 Dec 2023 | USD | 0.705 | 0.72 | 0.705 | 0.705 | 7.05 | -0.005 (-0.70%) | 33,000 |
22 Dec 2023 | USD | 0.687 | 0.71 | 0.678 | 0.71 | 7.1 | +0.021 (+3.05%) | 97,500 |
21 Dec 2023 | USD | 0.67 | 0.692 | 0.66 | 0.689 | 6.89 | +0.024 (+3.61%) | 42,600 |
20 Dec 2023 | USD | 0.66 | 0.68 | 0.63 | 0.665 | 6.65 | +0.043 (+6.91%) | 74,400 |
19 Dec 2023 | USD | 0.69 | 0.7 | 0.621 | 0.622 | 6.22 | -0.019 (-2.96%) | 143,100 |
18 Dec 2023 | USD | 0.66 | 0.69 | 0.641 | 0.641 | 6.41 | -0.019 (-2.88%) | 29,100 |
15 Dec 2023 | USD | 0.66 | 0.685 | 0.66 | 0.66 | 6.6 | -0.025 (-3.65%) | 33,200 |
14 Dec 2023 | USD | 0.67 | 0.7 | 0.661 | 0.685 | 6.85 | +0.005 (+0.74%) | 39,800 |
13 Dec 2023 | USD | 0.689 | 0.697 | 0.66 | 0.68 | 6.8 | +0.02 (+3.03%) | 25,200 |
12 Dec 2023 | USD | 0.66 | 0.687 | 0.651 | 0.66 | 6.6 | -0.039 (-5.58%) | 28,300 |
11 Dec 2023 | USD | 0.66 | 0.7 | 0.62 | 0.699 | 6.99 | +0.004 (+0.58%) | 71,200 |
8 Dec 2023 | USD | 0.68 | 0.695 | 0.62 | 0.695 | 6.95 | +0.006 (+0.87%) | 41,800 |
7 Dec 2023 | USD | 0.66 | 0.689 | 0.62 | 0.689 | 6.89 | +0.009 (+1.32%) | 43,800 |
6 Dec 2023 | USD | 0.64 | 0.68 | 0.62 | 0.68 | 6.8 | +0.08 (+13.33%) | 102,600 |
5 Dec 2023 | USD | 0.77 | 0.77 | 0.547 | 0.6 | 6 | -0.22 (-26.83%) | 781,900 |