Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 0.804 | 0.804 | 0.745 | 0.782 | 0.782 | -0.021 (-2.62%) | 533,100 |
22 Dec 2023 | USD | 0.734 | 0.82 | 0.725 | 0.803 | 0.803 | +0.078 (+10.76%) | 478,300 |
21 Dec 2023 | USD | 0.73 | 0.79 | 0.657 | 0.725 | 0.725 | -0.045 (-5.84%) | 1,067,200 |
20 Dec 2023 | USD | 0.8 | 0.8 | 0.751 | 0.77 | 0.77 | -0.016 (-2.04%) | 226,800 |
19 Dec 2023 | USD | 0.81 | 0.823 | 0.765 | 0.786 | 0.786 | -0.015 (-1.87%) | 421,800 |
18 Dec 2023 | USD | 0.804 | 0.805 | 0.753 | 0.801 | 0.801 | +0.059 (+7.95%) | 537,700 |
15 Dec 2023 | USD | 0.8 | 0.835 | 0.74 | 0.742 | 0.742 | -0.03 (-3.89%) | 470,800 |
14 Dec 2023 | USD | 0.838 | 0.85 | 0.75 | 0.772 | 0.772 | -0.019 (-2.40%) | 553,000 |
13 Dec 2023 | USD | 0.691 | 0.791 | 0.68 | 0.791 | 0.791 | +0.056 (+7.62%) | 426,000 |
12 Dec 2023 | USD | 0.769 | 0.77 | 0.728 | 0.735 | 0.735 | -0.034 (-4.42%) | 308,000 |
11 Dec 2023 | USD | 0.86 | 0.86 | 0.74 | 0.769 | 0.769 | -0.04 (-4.94%) | 562,800 |
8 Dec 2023 | USD | 0.7 | 0.819 | 0.697 | 0.809 | 0.809 | +0.131 (+19.32%) | 907,400 |
7 Dec 2023 | USD | 0.67 | 0.711 | 0.658 | 0.678 | 0.678 | -0.01 (-1.45%) | 283,800 |
6 Dec 2023 | USD | 0.72 | 0.72 | 0.671 | 0.688 | 0.688 | -0.012 (-1.71%) | 374,600 |
5 Dec 2023 | USD | 0.69 | 0.72 | 0.67 | 0.7 | 0.7 | +0.02 (+2.94%) | 219,200 |
4 Dec 2023 | USD | 0.7 | 0.73 | 0.661 | 0.68 | 0.68 | +0.005 (+0.74%) | 334,400 |
1 Dec 2023 | USD | 0.643 | 0.741 | 0.625 | 0.675 | 0.675 | +0.05 (+8%) | 584,300 |
30 Nov 2023 | USD | 0.642 | 0.651 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 337,600 |
29 Nov 2023 | USD | 0.64 | 0.662 | 0.601 | 0.63 | 0.63 | -0.006 (-0.94%) | 514,300 |
28 Nov 2023 | USD | 0.7 | 0.72 | 0.617 | 0.636 | 0.636 | -0.075 (-10.55%) | 894,900 |
27 Nov 2023 | USD | 0.75 | 0.79 | 0.701 | 0.711 | 0.711 | -0.069 (-8.85%) | 768,400 |
24 Nov 2023 | USD | 0.757 | 0.791 | 0.734 | 0.78 | 0.78 | +0.046 (+6.27%) | 224,900 |
22 Nov 2023 | USD | 0.76 | 0.771 | 0.715 | 0.734 | 0.734 | -0.041 (-5.29%) | 260,900 |
21 Nov 2023 | USD | 0.79 | 0.8 | 0.75 | 0.775 | 0.775 | -0.035 (-4.32%) | 276,600 |
20 Nov 2023 | USD | 0.82 | 0.826 | 0.77 | 0.81 | 0.81 | +0.012 (+1.50%) | 244,000 |
17 Nov 2023 | USD | 0.86 | 0.86 | 0.782 | 0.798 | 0.798 | -0.025 (-3.04%) | 273,300 |
16 Nov 2023 | USD | 0.862 | 0.862 | 0.803 | 0.823 | 0.823 | -0.027 (-3.18%) | 188,800 |
15 Nov 2023 | USD | 0.78 | 0.866 | 0.771 | 0.85 | 0.85 | +0.066 (+8.42%) | 294,900 |
14 Nov 2023 | USD | 0.835 | 0.835 | 0.759 | 0.784 | 0.784 | -0.009 (-1.13%) | 384,900 |
13 Nov 2023 | USD | 0.82 | 0.82 | 0.78 | 0.793 | 0.793 | -0.02 (-2.46%) | 228,300 |