Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 0.75 | 0.87 | 0.74 | 0.787 | 0.787 | +0.067 (+9.31%) | 150,500 |
12 Jan 2024 | USD | 0.63 | 0.76 | 0.62 | 0.72 | 0.72 | +0.114 (+18.81%) | 377,500 |
11 Jan 2024 | USD | 0.62 | 0.62 | 0.6 | 0.606 | 0.606 | +0.001 (+0.17%) | 18,500 |
10 Jan 2024 | USD | 0.651 | 0.66 | 0.59 | 0.605 | 0.605 | -0.015 (-2.42%) | 183,100 |
9 Jan 2024 | USD | 0.63 | 0.63 | 0.58 | 0.62 | 0.62 | +0.016 (+2.65%) | 161,100 |
8 Jan 2024 | USD | 0.63 | 0.63 | 0.59 | 0.604 | 0.604 | -0.016 (-2.58%) | 4,100 |
5 Jan 2024 | USD | 0.57 | 0.62 | 0.56 | 0.62 | 0.62 | +0.034 (+5.80%) | 26,900 |
4 Jan 2024 | USD | 0.559 | 0.586 | 0.549 | 0.586 | 0.586 | +0.014 (+2.45%) | 15,700 |
3 Jan 2024 | USD | 0.59 | 0.59 | 0.572 | 0.572 | 0.572 | -0.006 (-1.04%) | 9,500 |
2 Jan 2024 | USD | 0.59 | 0.59 | 0.57 | 0.578 | 0.578 | +0.036 (+6.64%) | 28,700 |
29 Dec 2023 | USD | 0.58 | 0.599 | 0.52 | 0.542 | 0.542 | -0.038 (-6.55%) | 114,700 |
28 Dec 2023 | USD | 0.6 | 0.605 | 0.579 | 0.58 | 0.58 | -0.02 (-3.33%) | 98,300 |
27 Dec 2023 | USD | 0.62 | 0.65 | 0.6 | 0.6 | 0.6 | -0.043 (-6.69%) | 129,400 |
26 Dec 2023 | USD | 0.625 | 0.65 | 0.625 | 0.643 | 0.643 | +0.033 (+5.41%) | 11,100 |
22 Dec 2023 | USD | 0.627 | 0.646 | 0.6 | 0.61 | 0.61 | -0.017 (-2.71%) | 89,100 |
21 Dec 2023 | USD | 0.61 | 0.65 | 0.61 | 0.627 | 0.627 | -0.003 (-0.48%) | 97,300 |
20 Dec 2023 | USD | 0.6 | 0.65 | 0.6 | 0.63 | 0.63 | +0.01 (+1.61%) | 12,400 |
19 Dec 2023 | USD | 0.62 | 0.65 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 25,100 |
18 Dec 2023 | USD | 0.6 | 0.69 | 0.6 | 0.61 | 0.61 | -0.08 (-11.59%) | 24,500 |
15 Dec 2023 | USD | 0.69 | 0.69 | 0.646 | 0.69 | 0.69 | 0.0 (0.0%) | 25,600 |
14 Dec 2023 | USD | 0.625 | 0.7 | 0.625 | 0.69 | 0.69 | +0.09 (+15%) | 101,100 |
13 Dec 2023 | USD | 0.6 | 0.65 | 0.6 | 0.6 | 0.6 | -0.024 (-3.85%) | 31,300 |
12 Dec 2023 | USD | 0.649 | 0.66 | 0.6 | 0.624 | 0.624 | -0.036 (-5.45%) | 11,600 |
11 Dec 2023 | USD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 31,600 |
8 Dec 2023 | USD | 0.64 | 0.67 | 0.618 | 0.67 | 0.67 | +0.01 (+1.52%) | 26,100 |
7 Dec 2023 | USD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 24,800 |
6 Dec 2023 | USD | 0.66 | 0.7 | 0.66 | 0.67 | 0.67 | +0.011 (+1.67%) | 32,600 |
5 Dec 2023 | USD | 0.675 | 0.69 | 0.65 | 0.659 | 0.659 | +0.059 (+9.83%) | 31,300 |
4 Dec 2023 | USD | 0.73 | 0.73 | 0.574 | 0.6 | 0.6 | -0.04 (-6.25%) | 43,900 |
1 Dec 2023 | USD | 0.652 | 0.652 | 0.63 | 0.64 | 0.64 | -0.06 (-8.57%) | 7,000 |