Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 0.85 | 0.85 | 0.79 | 0.829 | 0.829 | -0.001 (-0.12%) | 32,500 |
3 Jan 2024 | USD | 0.837 | 0.849 | 0.795 | 0.83 | 0.83 | 0.0 (0.0%) | 30,800 |
2 Jan 2024 | USD | 0.824 | 0.85 | 0.785 | 0.83 | 0.83 | +0.008 (+0.97%) | 78,100 |
29 Dec 2023 | USD | 0.8 | 0.84 | 0.771 | 0.822 | 0.822 | +0.051 (+6.61%) | 75,500 |
28 Dec 2023 | USD | 0.738 | 0.8 | 0.645 | 0.771 | 0.771 | +0.04 (+5.47%) | 45,200 |
27 Dec 2023 | USD | 0.73 | 0.75 | 0.73 | 0.731 | 0.731 | -0.013 (-1.75%) | 10,500 |
26 Dec 2023 | USD | 0.708 | 0.744 | 0.708 | 0.744 | 0.744 | -0.001 (-0.13%) | 37,600 |
22 Dec 2023 | USD | 0.746 | 0.76 | 0.73 | 0.745 | 0.745 | +0.007 (+0.95%) | 28,500 |
21 Dec 2023 | USD | 0.717 | 0.76 | 0.717 | 0.738 | 0.738 | -0.002 (-0.27%) | 25,700 |
20 Dec 2023 | USD | 0.717 | 0.75 | 0.699 | 0.74 | 0.74 | +0.023 (+3.21%) | 41,200 |
19 Dec 2023 | USD | 0.752 | 0.761 | 0.705 | 0.717 | 0.717 | +0.001 (+0.14%) | 23,000 |
18 Dec 2023 | USD | 0.78 | 0.78 | 0.696 | 0.716 | 0.716 | -0.034 (-4.53%) | 79,500 |
15 Dec 2023 | USD | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | +0.059 (+8.54%) | 159,800 |
14 Dec 2023 | USD | 0.72 | 0.73 | 0.691 | 0.691 | 0.691 | -0.009 (-1.29%) | 44,500 |
13 Dec 2023 | USD | 0.68 | 0.721 | 0.67 | 0.7 | 0.7 | +0.045 (+6.87%) | 54,200 |
12 Dec 2023 | USD | 0.62 | 0.7 | 0.62 | 0.655 | 0.655 | +0.045 (+7.38%) | 43,100 |
11 Dec 2023 | USD | 0.64 | 0.658 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 77,600 |
8 Dec 2023 | USD | 0.6 | 0.63 | 0.541 | 0.61 | 0.61 | +0.03 (+5.17%) | 52,500 |
7 Dec 2023 | USD | 0.53 | 0.62 | 0.53 | 0.58 | 0.58 | +0.067 (+13.06%) | 74,300 |
6 Dec 2023 | USD | 0.5 | 0.54 | 0.5 | 0.513 | 0.513 | +0.018 (+3.64%) | 57,800 |
5 Dec 2023 | USD | 0.488 | 0.507 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 5,100 |
4 Dec 2023 | USD | 0.49 | 0.5 | 0.45 | 0.5 | 0.5 | +0.002 (+0.40%) | 16,500 |
1 Dec 2023 | USD | 0.46 | 0.51 | 0.451 | 0.498 | 0.498 | +0.024 (+5.06%) | 43,300 |
30 Nov 2023 | USD | 0.467 | 0.474 | 0.45 | 0.474 | 0.474 | +0.011 (+2.38%) | 20,200 |
29 Nov 2023 | USD | 0.463 | 0.47 | 0.45 | 0.463 | 0.463 | 0.0 (0.0%) | 9,300 |
28 Nov 2023 | USD | 0.452 | 0.47 | 0.452 | 0.463 | 0.463 | +0.017 (+3.81%) | 16,900 |
27 Nov 2023 | USD | 0.428 | 0.47 | 0.428 | 0.446 | 0.446 | -0.005 (-1.06%) | 26,900 |
24 Nov 2023 | USD | 0.4494 | 0.47 | 0.4302 | 0.4508 | 0.4508 | +0.021 (+4.84%) | 25,491 |
22 Nov 2023 | USD | 0.454 | 0.454 | 0.43 | 0.43 | 0.43 | -0.003 (-0.69%) | 7,400 |
21 Nov 2023 | USD | 0.473 | 0.473 | 0.42 | 0.433 | 0.433 | -0.055 (-11.27%) | 20,600 |