Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.826 | 0.83 | 0.771 | 0.808 | 8.08 | -0.022 (-2.65%) | 631,700 |
2 Jan 2024 | USD | 0.76 | 0.847 | 0.75 | 0.83 | 8.3 | +0.02 (+2.47%) | 1,022,200 |
29 Dec 2023 | USD | 0.737 | 0.818 | 0.725 | 0.81 | 8.1 | +0.06 (+8%) | 1,252,300 |
28 Dec 2023 | USD | 0.79 | 0.818 | 0.73 | 0.75 | 7.5 | -0.068 (-8.31%) | 1,682,300 |
27 Dec 2023 | USD | 0.78 | 0.86 | 0.78 | 0.818 | 8.18 | +0.018 (+2.25%) | 2,350,500 |
26 Dec 2023 | USD | 0.701 | 0.83 | 0.67 | 0.8 | 8 | +0.08 (+11.11%) | 3,822,700 |
22 Dec 2023 | USD | 0.83 | 0.89 | 0.71 | 0.72 | 7.2 | -0.143 (-16.57%) | 9,143,700 |
21 Dec 2023 | USD | 1.01 | 1.13 | 0.824 | 0.863 | 8.63 | +0.298 (+52.74%) | 104,750,200 |
20 Dec 2023 | USD | 0.55 | 0.58 | 0.55 | 0.565 | 5.65 | +0.007 (+1.25%) | 385,700 |
19 Dec 2023 | USD | 0.58 | 0.603 | 0.54 | 0.558 | 5.58 | -0.007 (-1.24%) | 768,000 |
18 Dec 2023 | USD | 0.64 | 0.66 | 0.563 | 0.565 | 5.65 | -0.088 (-13.48%) | 680,400 |
15 Dec 2023 | USD | 0.685 | 0.685 | 0.65 | 0.653 | 6.53 | -0.02 (-2.97%) | 303,500 |
14 Dec 2023 | USD | 0.66 | 0.7 | 0.654 | 0.673 | 6.73 | +0.018 (+2.75%) | 396,900 |
13 Dec 2023 | USD | 0.65 | 0.68 | 0.65 | 0.655 | 6.55 | -0.005 (-0.76%) | 211,100 |
12 Dec 2023 | USD | 0.69 | 0.7 | 0.642 | 0.66 | 6.6 | -0.003 (-0.45%) | 534,200 |
11 Dec 2023 | USD | 0.59 | 0.69 | 0.58 | 0.663 | 6.63 | +0.083 (+14.31%) | 1,265,200 |
8 Dec 2023 | USD | 0.589 | 0.59 | 0.575 | 0.58 | 5.8 | +0.004 (+0.69%) | 189,000 |
7 Dec 2023 | USD | 0.584 | 0.59 | 0.575 | 0.576 | 5.76 | -0.005 (-0.86%) | 142,200 |
6 Dec 2023 | USD | 0.592 | 0.592 | 0.57 | 0.581 | 5.81 | +0.006 (+1.04%) | 254,200 |
5 Dec 2023 | USD | 0.588 | 0.589 | 0.563 | 0.575 | 5.75 | -0.01 (-1.71%) | 151,900 |
4 Dec 2023 | USD | 0.58 | 0.59 | 0.551 | 0.585 | 5.85 | +0.01 (+1.74%) | 228,700 |
1 Dec 2023 | USD | 0.57 | 0.6 | 0.55 | 0.575 | 5.75 | +0.006 (+1.05%) | 326,700 |
30 Nov 2023 | USD | 0.58 | 0.588 | 0.55 | 0.569 | 5.69 | +0.019 (+3.45%) | 508,200 |
29 Nov 2023 | USD | 0.52 | 0.58 | 0.52 | 0.55 | 5.5 | +0.022 (+4.17%) | 1,057,000 |
28 Nov 2023 | USD | 0.55 | 0.55 | 0.491 | 0.528 | 5.28 | +0.014 (+2.72%) | 414,500 |
27 Nov 2023 | USD | 0.504 | 0.545 | 0.5 | 0.514 | 5.14 | +0.011 (+2.19%) | 603,400 |
24 Nov 2023 | USD | 0.497 | 0.54 | 0.48 | 0.503 | 5.03 | +0.006 (+1.21%) | 441,800 |
22 Nov 2023 | USD | 0.459 | 0.51 | 0.442 | 0.497 | 4.97 | +0.037 (+8.04%) | 573,800 |
21 Nov 2023 | USD | 0.519 | 0.52 | 0.451 | 0.46 | 4.6 | -0.047 (-9.27%) | 802,100 |
20 Nov 2023 | USD | 0.54 | 0.55 | 0.471 | 0.507 | 5.07 | -0.012 (-2.31%) | 4,990,300 |