Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 0.652 | 0.68 | 0.612 | 0.625 | 0.625 | -0.016 (-2.50%) | 467,600 |
4 Jan 2024 | USD | 0.69 | 0.695 | 0.63 | 0.641 | 0.641 | -0.051 (-7.37%) | 808,300 |
3 Jan 2024 | USD | 0.719 | 0.728 | 0.68 | 0.692 | 0.692 | -0.003 (-0.43%) | 715,200 |
2 Jan 2024 | USD | 0.732 | 0.75 | 0.66 | 0.695 | 0.695 | +0.002 (+0.29%) | 938,000 |
29 Dec 2023 | USD | 0.727 | 0.758 | 0.67 | 0.693 | 0.693 | -0.023 (-3.21%) | 931,000 |
28 Dec 2023 | USD | 0.734 | 0.8 | 0.707 | 0.716 | 0.716 | -0.013 (-1.78%) | 3,093,500 |
27 Dec 2023 | USD | 0.737 | 0.81 | 0.715 | 0.729 | 0.729 | -0.008 (-1.09%) | 1,194,700 |
26 Dec 2023 | USD | 0.66 | 0.74 | 0.647 | 0.737 | 0.737 | +0.08 (+12.18%) | 1,491,200 |
22 Dec 2023 | USD | 0.697 | 0.73 | 0.654 | 0.657 | 0.657 | -0.039 (-5.60%) | 1,526,800 |
21 Dec 2023 | USD | 0.74 | 0.757 | 0.667 | 0.696 | 0.696 | -0.036 (-4.92%) | 1,868,500 |
20 Dec 2023 | USD | 0.782 | 0.82 | 0.72 | 0.732 | 0.732 | -0.043 (-5.55%) | 1,211,500 |
19 Dec 2023 | USD | 0.82 | 0.89 | 0.763 | 0.775 | 0.775 | -0.035 (-4.32%) | 1,128,100 |
18 Dec 2023 | USD | 0.94 | 0.956 | 0.8 | 0.81 | 0.81 | -0.132 (-14.01%) | 1,446,400 |
15 Dec 2023 | USD | 0.93 | 0.999 | 0.908 | 0.942 | 0.942 | +0.052 (+5.84%) | 2,397,100 |
14 Dec 2023 | USD | 0.833 | 0.93 | 0.83 | 0.89 | 0.89 | +0.075 (+9.20%) | 2,164,400 |
13 Dec 2023 | USD | 0.762 | 0.824 | 0.7 | 0.815 | 0.815 | +0.049 (+6.40%) | 1,487,800 |
12 Dec 2023 | USD | 0.876 | 0.876 | 0.743 | 0.766 | 0.766 | -0.054 (-6.59%) | 1,441,300 |
11 Dec 2023 | USD | 0.76 | 0.89 | 0.746 | 0.82 | 0.82 | +0.073 (+9.77%) | 1,544,300 |
8 Dec 2023 | USD | 0.69 | 0.759 | 0.69 | 0.747 | 0.747 | +0.039 (+5.51%) | 1,151,700 |
7 Dec 2023 | USD | 0.7 | 0.72 | 0.674 | 0.708 | 0.708 | +0.025 (+3.66%) | 436,500 |
6 Dec 2023 | USD | 0.7 | 0.719 | 0.673 | 0.683 | 0.683 | +0.018 (+2.71%) | 550,500 |
5 Dec 2023 | USD | 0.71 | 0.723 | 0.661 | 0.665 | 0.665 | -0.044 (-6.21%) | 779,100 |
4 Dec 2023 | USD | 0.7 | 0.738 | 0.684 | 0.709 | 0.709 | +0.022 (+3.20%) | 731,800 |
1 Dec 2023 | USD | 0.65 | 0.716 | 0.65 | 0.687 | 0.687 | +0.037 (+5.69%) | 1,329,500 |
30 Nov 2023 | USD | 0.759 | 0.77 | 0.65 | 0.65 | 0.65 | -0.09 (-12.16%) | 1,778,000 |
29 Nov 2023 | USD | 0.638 | 0.749 | 0.638 | 0.74 | 0.74 | +0.09 (+13.85%) | 2,874,300 |
28 Nov 2023 | USD | 0.6 | 0.664 | 0.6 | 0.65 | 0.65 | +0.029 (+4.67%) | 1,086,200 |
27 Nov 2023 | USD | 0.638 | 0.667 | 0.612 | 0.621 | 0.621 | -0.016 (-2.51%) | 4,768,400 |
24 Nov 2023 | USD | 0.631 | 0.648 | 0.574 | 0.637 | 0.637 | +0.017 (+2.74%) | 939,400 |
22 Nov 2023 | USD | 0.554 | 0.63 | 0.542 | 0.62 | 0.62 | +0.068 (+12.32%) | 2,904,300 |