Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2024 | USD | 0.66 | 0.694 | 0.66 | 0.6889 | 0.6889 | +0.042 (+6.48%) | 255,281 |
24 Jan 2024 | USD | 0.62 | 0.66 | 0.61 | 0.647 | 0.647 | +0.037 (+6.07%) | 376,200 |
23 Jan 2024 | USD | 0.607 | 0.626 | 0.592 | 0.61 | 0.61 | +0.01 (+1.67%) | 312,200 |
22 Jan 2024 | USD | 0.6 | 0.618 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,255,400 |
19 Jan 2024 | USD | 0.58 | 0.62 | 0.56 | 0.59 | 0.59 | +0.011 (+1.90%) | 1,201,300 |
18 Jan 2024 | USD | 0.6 | 0.623 | 0.56 | 0.579 | 0.579 | +0.005 (+0.87%) | 330,500 |
17 Jan 2024 | USD | 0.65 | 0.665 | 0.55 | 0.574 | 0.574 | -0.084 (-12.77%) | 1,023,700 |
16 Jan 2024 | USD | 0.669 | 0.691 | 0.643 | 0.658 | 0.658 | +0.013 (+2.02%) | 492,900 |
12 Jan 2024 | USD | 0.703 | 0.71 | 0.645 | 0.645 | 0.645 | -0.058 (-8.25%) | 381,700 |
11 Jan 2024 | USD | 0.73 | 0.73 | 0.691 | 0.703 | 0.703 | -0.016 (-2.23%) | 464,900 |
10 Jan 2024 | USD | 0.768 | 0.768 | 0.704 | 0.719 | 0.719 | -0.013 (-1.78%) | 373,200 |
9 Jan 2024 | USD | 0.75 | 0.76 | 0.72 | 0.732 | 0.732 | -0.024 (-3.17%) | 416,300 |
8 Jan 2024 | USD | 0.777 | 0.777 | 0.741 | 0.756 | 0.756 | 0.0 (0.0%) | 321,800 |
5 Jan 2024 | USD | 0.802 | 0.805 | 0.756 | 0.756 | 0.756 | -0.058 (-7.13%) | 634,300 |
4 Jan 2024 | USD | 0.806 | 0.835 | 0.801 | 0.814 | 0.814 | +0.014 (+1.75%) | 271,800 |
3 Jan 2024 | USD | 0.839 | 0.848 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 638,800 |
2 Jan 2024 | USD | 0.89 | 0.9 | 0.83 | 0.84 | 0.84 | -0.055 (-6.15%) | 587,100 |
29 Dec 2023 | USD | 0.886 | 0.91 | 0.87 | 0.895 | 0.895 | +0.009 (+1.02%) | 463,200 |
28 Dec 2023 | USD | 0.857 | 0.91 | 0.857 | 0.886 | 0.886 | +0.015 (+1.72%) | 464,600 |
27 Dec 2023 | USD | 0.92 | 0.92 | 0.868 | 0.871 | 0.871 | -0.022 (-2.46%) | 586,900 |
26 Dec 2023 | USD | 0.84 | 0.9 | 0.834 | 0.893 | 0.893 | +0.043 (+5.06%) | 965,000 |
22 Dec 2023 | USD | 0.87 | 0.89 | 0.82 | 0.85 | 0.85 | +0.005 (+0.59%) | 566,900 |
21 Dec 2023 | USD | 0.854 | 0.88 | 0.845 | 0.845 | 0.845 | -0.008 (-0.94%) | 333,500 |
20 Dec 2023 | USD | 0.88 | 0.89 | 0.851 | 0.853 | 0.853 | -0.026 (-2.96%) | 339,800 |
19 Dec 2023 | USD | 0.86 | 0.898 | 0.86 | 0.879 | 0.879 | +0.019 (+2.21%) | 411,600 |
18 Dec 2023 | USD | 0.89 | 0.91 | 0.83 | 0.86 | 0.86 | -0.04 (-4.44%) | 524,600 |
15 Dec 2023 | USD | 0.913 | 0.95 | 0.89 | 0.9 | 0.9 | -0.019 (-2.07%) | 452,800 |
14 Dec 2023 | USD | 0.88 | 0.95 | 0.88 | 0.919 | 0.919 | +0.031 (+3.49%) | 560,400 |
13 Dec 2023 | USD | 0.89 | 0.9 | 0.82 | 0.888 | 0.888 | +0.027 (+3.14%) | 568,700 |
12 Dec 2023 | USD | 0.925 | 0.94 | 0.85 | 0.861 | 0.861 | -0.081 (-8.60%) | 381,300 |