Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 189,300 |
4 Jan 2024 | USD | 0.79 | 0.82 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 250,800 |
3 Jan 2024 | USD | 0.79 | 0.8 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 235,900 |
2 Jan 2024 | USD | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 279,600 |
29 Dec 2023 | USD | 0.79 | 0.83 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 336,200 |
28 Dec 2023 | USD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 391,600 |
27 Dec 2023 | USD | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 305,200 |
26 Dec 2023 | USD | 0.85 | 0.85 | 0.8 | 0.81 | 0.81 | -0.03 (-3.57%) | 345,100 |
22 Dec 2023 | USD | 0.8 | 0.86 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 327,100 |
21 Dec 2023 | USD | 0.81 | 0.84 | 0.8 | 0.84 | 0.84 | +0.06 (+7.69%) | 260,300 |
20 Dec 2023 | USD | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | -0.03 (-3.70%) | 711,200 |
19 Dec 2023 | USD | 0.84 | 0.84 | 0.78 | 0.81 | 0.81 | -0.02 (-2.41%) | 695,700 |
18 Dec 2023 | USD | 0.82 | 0.84 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 748,700 |
15 Dec 2023 | USD | 0.82 | 0.87 | 0.81 | 0.81 | 0.81 | -0.05 (-5.81%) | 464,000 |
14 Dec 2023 | USD | 0.83 | 0.86 | 0.79 | 0.86 | 0.86 | +0.07 (+8.86%) | 701,600 |
13 Dec 2023 | USD | 0.8 | 0.81 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 332,300 |
12 Dec 2023 | USD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 167,500 |
11 Dec 2023 | USD | 0.76 | 0.8 | 0.74 | 0.79 | 0.79 | +0.01 (+1.28%) | 213,200 |
8 Dec 2023 | USD | 0.72 | 0.78 | 0.72 | 0.78 | 0.78 | +0.02 (+2.63%) | 146,500 |
7 Dec 2023 | USD | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 112,200 |
6 Dec 2023 | USD | 0.77 | 0.78 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 310,200 |
5 Dec 2023 | USD | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 159,600 |
4 Dec 2023 | USD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 452,400 |
1 Dec 2023 | USD | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 423,000 |
30 Nov 2023 | USD | 0.7 | 0.76 | 0.7 | 0.74 | 0.74 | +0.04 (+5.71%) | 473,700 |
29 Nov 2023 | USD | 0.75 | 0.76 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 348,200 |
28 Nov 2023 | USD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 320,000 |
27 Nov 2023 | USD | 0.78 | 0.79 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 203,500 |
24 Nov 2023 | USD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 162,700 |
22 Nov 2023 | USD | 0.75 | 0.78 | 0.73 | 0.78 | 0.78 | +0.03 (+4%) | 391,000 |