Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 0.97 | 0.993 | 0.91 | 0.92 | 0.92 | -0.05 (-5.15%) | 163,500 |
10 Jan 2024 | USD | 0.98 | 1 | 0.931 | 0.97 | 0.97 | -0.021 (-2.12%) | 175,700 |
9 Jan 2024 | USD | 0.947 | 1.01 | 0.94 | 0.991 | 0.991 | +0.061 (+6.56%) | 217,700 |
8 Jan 2024 | USD | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -0.01 (-1.06%) | 164,300 |
5 Jan 2024 | USD | 0.95 | 0.982 | 0.911 | 0.94 | 0.94 | -0.041 (-4.18%) | 291,100 |
4 Jan 2024 | USD | 0.98 | 0.998 | 0.923 | 0.981 | 0.981 | -0.017 (-1.70%) | 214,600 |
3 Jan 2024 | USD | 1 | 1.02 | 0.961 | 0.998 | 0.998 | -0.012 (-1.19%) | 288,900 |
2 Jan 2024 | USD | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | +0.035 (+3.59%) | 206,800 |
29 Dec 2023 | USD | 0.992 | 1.02 | 0.931 | 0.975 | 0.975 | -0.035 (-3.47%) | 352,900 |
28 Dec 2023 | USD | 0.96 | 1.06 | 0.96 | 1.01 | 1.01 | +0.06 (+6.32%) | 416,600 |
27 Dec 2023 | USD | 0.925 | 0.98 | 0.925 | 0.95 | 0.95 | +0.025 (+2.70%) | 230,600 |
26 Dec 2023 | USD | 0.89 | 0.98 | 0.89 | 0.925 | 0.925 | -0.061 (-6.19%) | 305,200 |
22 Dec 2023 | USD | 0.879 | 1.03 | 0.879 | 0.986 | 0.986 | +0.097 (+10.91%) | 684,900 |
21 Dec 2023 | USD | 0.868 | 0.89 | 0.86 | 0.889 | 0.889 | +0.006 (+0.68%) | 163,100 |
20 Dec 2023 | USD | 0.89 | 0.895 | 0.863 | 0.883 | 0.883 | -0.012 (-1.34%) | 210,600 |
19 Dec 2023 | USD | 0.967 | 0.97 | 0.87 | 0.895 | 0.895 | +0.045 (+5.29%) | 276,400 |
18 Dec 2023 | USD | 0.882 | 0.921 | 0.82 | 0.85 | 0.85 | -0.019 (-2.19%) | 237,800 |
15 Dec 2023 | USD | 0.859 | 0.895 | 0.81 | 0.869 | 0.869 | -0.031 (-3.44%) | 534,400 |
14 Dec 2023 | USD | 0.75 | 0.91 | 0.75 | 0.9 | 0.9 | +0.141 (+18.58%) | 727,200 |
13 Dec 2023 | USD | 0.805 | 0.823 | 0.74 | 0.759 | 0.759 | -0.043 (-5.36%) | 567,500 |
12 Dec 2023 | USD | 0.87 | 0.88 | 0.797 | 0.802 | 0.802 | -0.069 (-7.92%) | 486,300 |
11 Dec 2023 | USD | 0.888 | 0.89 | 0.842 | 0.871 | 0.871 | -0.018 (-2.02%) | 235,700 |
8 Dec 2023 | USD | 0.88 | 0.89 | 0.86 | 0.889 | 0.889 | +0.007 (+0.79%) | 255,000 |
7 Dec 2023 | USD | 0.902 | 0.902 | 0.872 | 0.882 | 0.882 | -0.011 (-1.23%) | 348,900 |
6 Dec 2023 | USD | 0.9 | 0.92 | 0.891 | 0.893 | 0.893 | -0.024 (-2.62%) | 286,100 |
5 Dec 2023 | USD | 0.908 | 0.92 | 0.862 | 0.917 | 0.917 | +0.017 (+1.89%) | 336,400 |
4 Dec 2023 | USD | 0.92 | 0.93 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 309,200 |
1 Dec 2023 | USD | 0.9 | 0.95 | 0.9 | 0.93 | 0.93 | -0.022 (-2.31%) | 613,000 |
30 Nov 2023 | USD | 0.981 | 1 | 0.91 | 0.952 | 0.952 | -0.025 (-2.56%) | 808,200 |
29 Nov 2023 | USD | 0.99 | 1.03 | 0.963 | 0.977 | 0.977 | -0.033 (-3.27%) | 724,900 |