Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.939 | 0.95 | 0.89 | 0.914 | 0.914 | +0.003 (+0.33%) | 52,600 |
9 Jan 2024 | USD | 0.91 | 0.95 | 0.909 | 0.911 | 0.911 | -0.018 (-1.94%) | 28,700 |
8 Jan 2024 | USD | 0.909 | 0.95 | 0.881 | 0.929 | 0.929 | +0.023 (+2.54%) | 99,500 |
5 Jan 2024 | USD | 0.883 | 0.939 | 0.883 | 0.906 | 0.906 | -0.004 (-0.44%) | 85,400 |
4 Jan 2024 | USD | 0.916 | 0.945 | 0.88 | 0.91 | 0.91 | -0.006 (-0.66%) | 102,300 |
3 Jan 2024 | USD | 0.931 | 0.957 | 0.9 | 0.916 | 0.916 | -0.059 (-6.05%) | 146,800 |
2 Jan 2024 | USD | 0.872 | 0.99 | 0.872 | 0.975 | 0.975 | +0.057 (+6.21%) | 354,000 |
29 Dec 2023 | USD | 0.87 | 0.929 | 0.87 | 0.918 | 0.918 | +0.019 (+2.11%) | 171,100 |
28 Dec 2023 | USD | 0.9 | 0.93 | 0.87 | 0.899 | 0.899 | -0.016 (-1.75%) | 139,900 |
27 Dec 2023 | USD | 0.93 | 0.94 | 0.87 | 0.915 | 0.915 | -0.015 (-1.61%) | 199,700 |
26 Dec 2023 | USD | 0.853 | 0.943 | 0.83 | 0.93 | 0.93 | +0.059 (+6.77%) | 406,600 |
22 Dec 2023 | USD | 0.825 | 0.89 | 0.82 | 0.871 | 0.871 | +0.022 (+2.59%) | 303,700 |
21 Dec 2023 | USD | 0.86 | 0.87 | 0.84 | 0.849 | 0.849 | -0.003 (-0.35%) | 115,500 |
20 Dec 2023 | USD | 0.85 | 0.88 | 0.84 | 0.852 | 0.852 | +0.021 (+2.53%) | 96,300 |
19 Dec 2023 | USD | 0.83 | 0.88 | 0.83 | 0.831 | 0.831 | +0.006 (+0.73%) | 238,300 |
18 Dec 2023 | USD | 0.88 | 0.9 | 0.822 | 0.825 | 0.825 | -0.058 (-6.57%) | 330,000 |
15 Dec 2023 | USD | 0.867 | 0.9 | 0.856 | 0.883 | 0.883 | +0.013 (+1.49%) | 165,400 |
14 Dec 2023 | USD | 0.955 | 0.986 | 0.867 | 0.87 | 0.87 | -0.075 (-7.94%) | 489,700 |
13 Dec 2023 | USD | 0.96 | 0.991 | 0.86 | 0.945 | 0.945 | +0.005 (+0.53%) | 237,200 |
12 Dec 2023 | USD | 1.01 | 1.053 | 0.93 | 0.94 | 0.94 | -0.09 (-8.74%) | 144,700 |
11 Dec 2023 | USD | 1.09 | 1.1 | 1 | 1.03 | 1.03 | -0.04 (-3.74%) | 263,000 |
8 Dec 2023 | USD | 0.96 | 1.08 | 0.953 | 1.07 | 1.07 | +0.078 (+7.86%) | 285,800 |
7 Dec 2023 | USD | 1 | 1.04 | 0.992 | 0.992 | 0.992 | -0.008 (-0.80%) | 100,500 |
6 Dec 2023 | USD | 0.97 | 1.07 | 0.919 | 1 | 1 | +0.037 (+3.84%) | 270,300 |
5 Dec 2023 | USD | 0.9 | 0.994 | 0.864 | 0.963 | 0.963 | +0.023 (+2.45%) | 434,500 |
4 Dec 2023 | USD | 0.801 | 0.95 | 0.75 | 0.94 | 0.94 | +0.12 (+14.63%) | 504,300 |
1 Dec 2023 | USD | 0.89 | 0.899 | 0.74 | 0.82 | 0.82 | -0.033 (-3.87%) | 508,600 |
30 Nov 2023 | USD | 0.901 | 0.924 | 0.853 | 0.853 | 0.853 | -0.085 (-9.06%) | 199,600 |
29 Nov 2023 | USD | 0.905 | 0.938 | 0.878 | 0.938 | 0.938 | +0.057 (+6.47%) | 127,300 |
28 Nov 2023 | USD | 0.862 | 0.914 | 0.862 | 0.881 | 0.881 | -0.029 (-3.19%) | 76,500 |