Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 0.778 | 0.78 | 0.776 | 0.78 | 0.78 | +0.01 (+1.30%) | 30,800 |
22 Jan 2024 | USD | 0.787 | 0.796 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 106,400 |
19 Jan 2024 | USD | 0.737 | 0.78 | 0.72 | 0.78 | 0.78 | +0.055 (+7.59%) | 58,400 |
18 Jan 2024 | USD | 0.693 | 0.77 | 0.69 | 0.725 | 0.725 | -0.04 (-5.23%) | 538,600 |
17 Jan 2024 | USD | 0.821 | 0.821 | 0.76 | 0.765 | 0.765 | -0.035 (-4.38%) | 49,200 |
16 Jan 2024 | USD | 0.805 | 0.805 | 0.74 | 0.8 | 0.8 | -0.023 (-2.79%) | 407,000 |
12 Jan 2024 | USD | 0.857 | 0.866 | 0.823 | 0.823 | 0.823 | -0.032 (-3.74%) | 128,200 |
11 Jan 2024 | USD | 0.88 | 0.895 | 0.81 | 0.855 | 0.855 | -0.031 (-3.50%) | 146,000 |
10 Jan 2024 | USD | 0.917 | 0.92 | 0.884 | 0.886 | 0.886 | -0.034 (-3.70%) | 83,300 |
9 Jan 2024 | USD | 0.986 | 1.01 | 0.92 | 0.92 | 0.92 | -0.08 (-8%) | 39,000 |
8 Jan 2024 | USD | 0.95 | 1 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 68,300 |
5 Jan 2024 | USD | 0.98 | 0.98 | 0.933 | 0.95 | 0.95 | -0.01 (-1.04%) | 16,500 |
4 Jan 2024 | USD | 0.97 | 0.972 | 0.943 | 0.96 | 0.96 | +0.039 (+4.23%) | 48,200 |
3 Jan 2024 | USD | 0.98 | 0.98 | 0.9 | 0.921 | 0.921 | -0.034 (-3.56%) | 169,100 |
2 Jan 2024 | USD | 0.99 | 0.99 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 108,600 |
29 Dec 2023 | USD | 0.969 | 0.997 | 0.95 | 0.95 | 0.95 | -0.028 (-2.86%) | 219,900 |
28 Dec 2023 | USD | 0.916 | 0.993 | 0.9 | 0.978 | 0.978 | +0.075 (+8.31%) | 183,400 |
27 Dec 2023 | USD | 0.893 | 0.913 | 0.883 | 0.903 | 0.903 | -0.007 (-0.77%) | 111,800 |
26 Dec 2023 | USD | 0.875 | 0.92 | 0.875 | 0.91 | 0.91 | +0.004 (+0.44%) | 98,700 |
22 Dec 2023 | USD | 0.9 | 0.919 | 0.888 | 0.906 | 0.906 | +0.006 (+0.67%) | 67,800 |
21 Dec 2023 | USD | 0.88 | 0.912 | 0.88 | 0.9 | 0.9 | +0.006 (+0.67%) | 121,600 |
20 Dec 2023 | USD | 0.891 | 0.94 | 0.869 | 0.894 | 0.894 | -0.031 (-3.35%) | 222,900 |
19 Dec 2023 | USD | 0.98 | 0.98 | 0.879 | 0.925 | 0.925 | -0.055 (-5.61%) | 341,800 |
18 Dec 2023 | USD | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 122,600 |
15 Dec 2023 | USD | 1.04 | 1.04 | 0.982 | 1.03 | 1.03 | -0.01 (-0.96%) | 199,600 |
14 Dec 2023 | USD | 1.018 | 1.05 | 1.018 | 1.04 | 1.04 | +0.03 (+2.97%) | 159,800 |
13 Dec 2023 | USD | 1.016 | 1.04 | 0.996 | 1.01 | 1.01 | 0.0 (0.0%) | 96,100 |
12 Dec 2023 | USD | 1.03 | 1.036 | 1 | 1.01 | 1.01 | -0.033 (-3.16%) | 57,800 |
11 Dec 2023 | USD | 1.05 | 1.072 | 1.034 | 1.043 | 1.043 | -0.017 (-1.60%) | 66,600 |
8 Dec 2023 | USD | 1.026 | 1.06 | 1.015 | 1.06 | 1.06 | +0.04 (+3.92%) | 58,500 |