Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 0.58 | 0.591 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 74,400 |
8 Jan 2024 | USD | 0.594 | 0.63 | 0.58 | 0.59 | 0.59 | +0.006 (+1.03%) | 115,700 |
5 Jan 2024 | USD | 0.595 | 0.6 | 0.58 | 0.584 | 0.584 | -0.008 (-1.35%) | 82,200 |
4 Jan 2024 | USD | 0.587 | 0.599 | 0.58 | 0.592 | 0.592 | +0.002 (+0.34%) | 54,000 |
3 Jan 2024 | USD | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 84,300 |
2 Jan 2024 | USD | 0.607 | 0.61 | 0.59 | 0.59 | 0.59 | -0.017 (-2.80%) | 72,900 |
29 Dec 2023 | USD | 0.6 | 0.615 | 0.57 | 0.607 | 0.607 | +0.007 (+1.17%) | 104,800 |
28 Dec 2023 | USD | 0.648 | 0.648 | 0.6 | 0.6 | 0.6 | -0.027 (-4.31%) | 64,700 |
27 Dec 2023 | USD | 0.618 | 0.646 | 0.611 | 0.627 | 0.627 | +0.016 (+2.62%) | 242,500 |
26 Dec 2023 | USD | 0.64 | 0.662 | 0.6 | 0.611 | 0.611 | -0.029 (-4.53%) | 51,900 |
22 Dec 2023 | USD | 0.602 | 0.64 | 0.602 | 0.64 | 0.64 | +0.02 (+3.23%) | 144,800 |
21 Dec 2023 | USD | 0.61 | 0.63 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 50,700 |
20 Dec 2023 | USD | 0.579 | 0.615 | 0.579 | 0.61 | 0.61 | +0.005 (+0.83%) | 114,900 |
19 Dec 2023 | USD | 0.64 | 0.64 | 0.605 | 0.605 | 0.605 | -0.03 (-4.72%) | 37,300 |
18 Dec 2023 | USD | 0.608 | 0.65 | 0.608 | 0.635 | 0.635 | +0.018 (+2.92%) | 39,300 |
15 Dec 2023 | USD | 0.609 | 0.634 | 0.57 | 0.617 | 0.617 | -0.003 (-0.48%) | 207,000 |
14 Dec 2023 | USD | 0.648 | 0.652 | 0.584 | 0.62 | 0.62 | -0.03 (-4.62%) | 214,300 |
13 Dec 2023 | USD | 0.7 | 0.7 | 0.639 | 0.65 | 0.65 | -0.023 (-3.42%) | 43,800 |
12 Dec 2023 | USD | 0.645 | 0.673 | 0.645 | 0.673 | 0.673 | +0.018 (+2.75%) | 22,400 |
11 Dec 2023 | USD | 0.666 | 0.681 | 0.64 | 0.655 | 0.655 | -0.015 (-2.24%) | 55,600 |
8 Dec 2023 | USD | 0.67 | 0.693 | 0.643 | 0.67 | 0.67 | +0.02 (+3.08%) | 26,600 |
7 Dec 2023 | USD | 0.667 | 0.682 | 0.646 | 0.65 | 0.65 | +0.01 (+1.56%) | 51,800 |
6 Dec 2023 | USD | 0.682 | 0.682 | 0.64 | 0.64 | 0.64 | -0.017 (-2.59%) | 42,200 |
5 Dec 2023 | USD | 0.684 | 0.7 | 0.621 | 0.657 | 0.657 | -0.023 (-3.38%) | 98,100 |
4 Dec 2023 | USD | 0.686 | 0.693 | 0.65 | 0.68 | 0.68 | -0.024 (-3.41%) | 88,100 |
1 Dec 2023 | USD | 0.683 | 0.704 | 0.676 | 0.704 | 0.704 | +0.026 (+3.83%) | 52,400 |
30 Nov 2023 | USD | 0.696 | 0.701 | 0.673 | 0.678 | 0.678 | -0.009 (-1.31%) | 38,500 |
29 Nov 2023 | USD | 0.703 | 0.703 | 0.68 | 0.687 | 0.687 | +0.007 (+1.03%) | 11,100 |
28 Nov 2023 | USD | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 68,100 |
27 Nov 2023 | USD | 0.7 | 0.718 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 20,300 |