Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 0.963 | 0.963 | 0.85 | 0.85 | 0.85 | -0.095 (-10.05%) | 571,500 |
4 Jan 2024 | USD | 0.96 | 0.98 | 0.94 | 0.945 | 0.945 | -0.054 (-5.41%) | 447,000 |
3 Jan 2024 | USD | 0.97 | 1.03 | 0.93 | 0.999 | 0.999 | +0.029 (+2.99%) | 744,000 |
2 Jan 2024 | USD | 0.92 | 0.975 | 0.913 | 0.97 | 0.97 | +0.057 (+6.24%) | 553,700 |
29 Dec 2023 | USD | 0.88 | 0.935 | 0.846 | 0.913 | 0.913 | +0.03 (+3.40%) | 737,600 |
28 Dec 2023 | USD | 0.87 | 0.92 | 0.863 | 0.883 | 0.883 | +0.003 (+0.34%) | 504,400 |
27 Dec 2023 | USD | 0.865 | 0.886 | 0.803 | 0.88 | 0.88 | +0.012 (+1.38%) | 1,471,700 |
26 Dec 2023 | USD | 0.91 | 0.911 | 0.863 | 0.868 | 0.868 | +0.005 (+0.58%) | 1,620,900 |
22 Dec 2023 | USD | 0.9 | 0.911 | 0.85 | 0.863 | 0.863 | -0.031 (-3.47%) | 704,300 |
21 Dec 2023 | USD | 0.854 | 0.91 | 0.836 | 0.894 | 0.894 | +0.042 (+4.93%) | 1,029,500 |
20 Dec 2023 | USD | 0.923 | 0.923 | 0.834 | 0.852 | 0.852 | -0.048 (-5.33%) | 1,664,800 |
19 Dec 2023 | USD | 0.854 | 0.927 | 0.85 | 0.9 | 0.9 | +0.046 (+5.39%) | 1,819,300 |
18 Dec 2023 | USD | 1.02 | 1.02 | 0.76 | 0.854 | 0.854 | -0.166 (-16.27%) | 4,143,500 |
15 Dec 2023 | USD | 1.02 | 1.09 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 3,438,400 |
14 Dec 2023 | USD | 1.09 | 1.13 | 1 | 1.03 | 1.03 | -0.04 (-3.74%) | 3,657,900 |
13 Dec 2023 | USD | 1.04 | 1.11 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 3,339,100 |
12 Dec 2023 | USD | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,241,100 |
11 Dec 2023 | USD | 1.04 | 1.05 | 0.99 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,820,800 |
8 Dec 2023 | USD | 1.07 | 1.11 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 939,800 |
7 Dec 2023 | USD | 1.03 | 1.08 | 0.964 | 1.08 | 1.08 | +0.07 (+6.93%) | 949,700 |
6 Dec 2023 | USD | 1 | 1.09 | 0.982 | 1.01 | 1.01 | -0.02 (-1.94%) | 3,201,800 |
5 Dec 2023 | USD | 0.981 | 1.04 | 0.95 | 1.03 | 1.03 | +0.061 (+6.30%) | 4,488,700 |
4 Dec 2023 | USD | 0.83 | 0.97 | 0.83 | 0.969 | 0.969 | +0.123 (+14.54%) | 3,596,800 |
1 Dec 2023 | USD | 0.79 | 0.883 | 0.783 | 0.846 | 0.846 | +0.064 (+8.18%) | 1,772,700 |
30 Nov 2023 | USD | 0.73 | 0.797 | 0.71 | 0.782 | 0.782 | +0.062 (+8.61%) | 1,497,200 |
29 Nov 2023 | USD | 0.713 | 0.749 | 0.696 | 0.72 | 0.72 | +0.029 (+4.20%) | 1,130,800 |
28 Nov 2023 | USD | 0.727 | 0.771 | 0.68 | 0.691 | 0.691 | -0.056 (-7.50%) | 1,201,800 |
27 Nov 2023 | USD | 0.778 | 0.792 | 0.713 | 0.747 | 0.747 | -0.025 (-3.24%) | 7,355,200 |
24 Nov 2023 | USD | 0.775 | 0.776 | 0.72 | 0.772 | 0.772 | +0.042 (+5.75%) | 336,200 |
22 Nov 2023 | USD | 0.785 | 0.789 | 0.7 | 0.73 | 0.73 | -0.03 (-3.95%) | 871,100 |