Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.89 | 0.91 | 0.82 | 0.845 | 0.845 | -0.057 (-6.32%) | 748,800 |
9 Jan 2024 | USD | 0.804 | 0.908 | 0.775 | 0.902 | 0.902 | +0.117 (+14.90%) | 1,046,300 |
8 Jan 2024 | USD | 0.764 | 0.79 | 0.703 | 0.785 | 0.785 | +0.035 (+4.67%) | 731,900 |
5 Jan 2024 | USD | 0.733 | 0.76 | 0.69 | 0.75 | 0.75 | +0.016 (+2.18%) | 690,000 |
4 Jan 2024 | USD | 0.8 | 0.818 | 0.72 | 0.734 | 0.734 | -0.061 (-7.67%) | 1,252,500 |
3 Jan 2024 | USD | 0.827 | 0.855 | 0.781 | 0.795 | 0.795 | -0.036 (-4.33%) | 762,500 |
2 Jan 2024 | USD | 0.845 | 0.918 | 0.82 | 0.831 | 0.831 | -0.055 (-6.21%) | 779,100 |
29 Dec 2023 | USD | 0.91 | 0.948 | 0.85 | 0.886 | 0.886 | -0.023 (-2.53%) | 996,700 |
28 Dec 2023 | USD | 0.811 | 0.92 | 0.81 | 0.909 | 0.909 | +0.1 (+12.36%) | 1,903,000 |
27 Dec 2023 | USD | 0.804 | 0.85 | 0.743 | 0.809 | 0.809 | +0.011 (+1.38%) | 1,225,800 |
26 Dec 2023 | USD | 0.76 | 0.84 | 0.755 | 0.798 | 0.798 | +0.036 (+4.72%) | 1,530,200 |
22 Dec 2023 | USD | 0.7 | 0.778 | 0.7 | 0.762 | 0.762 | +0.068 (+9.80%) | 1,984,600 |
21 Dec 2023 | USD | 0.591 | 0.74 | 0.58 | 0.694 | 0.694 | +0.123 (+21.54%) | 4,200,800 |
20 Dec 2023 | USD | 0.625 | 0.637 | 0.567 | 0.571 | 0.571 | -0.049 (-7.90%) | 1,915,600 |
19 Dec 2023 | USD | 0.64 | 0.744 | 0.61 | 0.62 | 0.62 | -0.016 (-2.52%) | 2,391,200 |
18 Dec 2023 | USD | 0.68 | 0.704 | 0.63 | 0.636 | 0.636 | -0.046 (-6.74%) | 2,314,800 |
15 Dec 2023 | USD | 0.71 | 0.75 | 0.67 | 0.682 | 0.682 | +0.001 (+0.15%) | 3,241,200 |
14 Dec 2023 | USD | 0.76 | 0.79 | 0.675 | 0.681 | 0.681 | -0.048 (-6.58%) | 2,062,500 |
13 Dec 2023 | USD | 0.609 | 0.758 | 0.609 | 0.729 | 0.729 | +0.109 (+17.58%) | 2,293,500 |
12 Dec 2023 | USD | 0.629 | 0.631 | 0.58 | 0.62 | 0.62 | -0.005 (-0.80%) | 1,084,000 |
11 Dec 2023 | USD | 0.626 | 0.656 | 0.604 | 0.625 | 0.625 | +0.005 (+0.81%) | 772,800 |
8 Dec 2023 | USD | 0.611 | 0.649 | 0.586 | 0.62 | 0.62 | +0.005 (+0.81%) | 774,200 |
7 Dec 2023 | USD | 0.577 | 0.63 | 0.565 | 0.615 | 0.615 | +0.035 (+6.03%) | 936,000 |
6 Dec 2023 | USD | 0.557 | 0.632 | 0.55 | 0.58 | 0.58 | +0.025 (+4.50%) | 1,102,500 |
5 Dec 2023 | USD | 0.68 | 0.68 | 0.55 | 0.555 | 0.555 | -0.098 (-15.01%) | 1,200,600 |
4 Dec 2023 | USD | 0.625 | 0.685 | 0.6 | 0.653 | 0.653 | +0.025 (+3.98%) | 2,102,200 |
1 Dec 2023 | USD | 0.57 | 0.64 | 0.55 | 0.628 | 0.628 | +0.076 (+13.77%) | 2,640,600 |
30 Nov 2023 | USD | 0.53 | 0.589 | 0.5 | 0.552 | 0.552 | +0.053 (+10.62%) | 2,350,100 |
29 Nov 2023 | USD | 0.453 | 0.59 | 0.45 | 0.499 | 0.499 | +0.042 (+9.19%) | 3,183,700 |
28 Nov 2023 | USD | 0.445 | 0.46 | 0.421 | 0.457 | 0.457 | +0.015 (+3.39%) | 1,084,500 |