Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 0.538 | 0.538 | 0.48 | 0.491 | 0.491 | -0.046 (-8.57%) | 531,300 |
4 Jan 2024 | USD | 0.49 | 0.549 | 0.423 | 0.537 | 0.537 | +0.037 (+7.40%) | 1,220,800 |
3 Jan 2024 | USD | 0.594 | 0.609 | 0.48 | 0.5 | 0.5 | -0.094 (-15.82%) | 795,100 |
2 Jan 2024 | USD | 0.69 | 0.701 | 0.58 | 0.594 | 0.594 | -0.084 (-12.39%) | 675,500 |
29 Dec 2023 | USD | 0.72 | 0.74 | 0.587 | 0.678 | 0.678 | -0.032 (-4.51%) | 725,500 |
28 Dec 2023 | USD | 0.765 | 0.788 | 0.7 | 0.71 | 0.71 | -0.039 (-5.21%) | 594,400 |
27 Dec 2023 | USD | 0.72 | 0.76 | 0.707 | 0.749 | 0.749 | +0.038 (+5.34%) | 640,600 |
26 Dec 2023 | USD | 0.796 | 0.799 | 0.7 | 0.711 | 0.711 | -0.024 (-3.27%) | 342,300 |
22 Dec 2023 | USD | 0.74 | 0.763 | 0.728 | 0.735 | 0.735 | -0.001 (-0.14%) | 188,800 |
21 Dec 2023 | USD | 0.71 | 0.777 | 0.706 | 0.736 | 0.736 | +0.03 (+4.25%) | 262,500 |
20 Dec 2023 | USD | 0.75 | 0.758 | 0.706 | 0.706 | 0.706 | -0.042 (-5.61%) | 169,800 |
19 Dec 2023 | USD | 0.74 | 0.795 | 0.718 | 0.748 | 0.748 | +0.009 (+1.22%) | 263,600 |
18 Dec 2023 | USD | 0.7 | 0.8 | 0.7 | 0.739 | 0.739 | +0.013 (+1.79%) | 113,400 |
15 Dec 2023 | USD | 0.77 | 0.79 | 0.726 | 0.726 | 0.726 | -0.034 (-4.47%) | 60,800 |
14 Dec 2023 | USD | 0.751 | 0.807 | 0.745 | 0.76 | 0.76 | +0.026 (+3.54%) | 49,800 |
13 Dec 2023 | USD | 0.732 | 0.768 | 0.732 | 0.734 | 0.734 | -0.026 (-3.42%) | 39,700 |
12 Dec 2023 | USD | 0.8 | 0.82 | 0.72 | 0.76 | 0.76 | -0.025 (-3.18%) | 81,200 |
11 Dec 2023 | USD | 0.934 | 0.934 | 0.761 | 0.785 | 0.785 | -0.145 (-15.59%) | 173,300 |
8 Dec 2023 | USD | 1 | 1 | 0.91 | 0.93 | 0.93 | -0.05 (-5.10%) | 88,900 |
7 Dec 2023 | USD | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 47,600 |
6 Dec 2023 | USD | 1.08 | 1.095 | 0.959 | 0.98 | 0.98 | -0.11 (-10.09%) | 106,400 |
5 Dec 2023 | USD | 1.15 | 1.18 | 1.07 | 1.09 | 1.09 | -0.06 (-5.22%) | 55,900 |
4 Dec 2023 | USD | 1.25 | 1.27 | 1.105 | 1.15 | 1.15 | +0.05 (+4.55%) | 160,500 |
1 Dec 2023 | USD | 1.43 | 1.43 | 1.02 | 1.1 | 1.1 | -0.25 (-18.52%) | 119,300 |
30 Nov 2023 | USD | 1.46 | 1.47 | 1.32 | 1.35 | 1.35 | -0.13 (-8.78%) | 25,100 |
29 Nov 2023 | USD | 1.66 | 1.66 | 1.45 | 1.48 | 1.48 | -0.15 (-9.20%) | 68,200 |
28 Nov 2023 | USD | 1.61 | 1.68 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 16,600 |
27 Nov 2023 | USD | 1.72 | 1.72 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 35,500 |
24 Nov 2023 | USD | 1.67 | 1.72 | 1.66 | 1.67 | 1.67 | +0.002 (+0.12%) | 28,600 |
22 Nov 2023 | USD | 1.62 | 1.72 | 1.62 | 1.668 | 1.668 | +0.018 (+1.09%) | 11,900 |