Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | USD | 0.566 | 0.59 | 0.52 | 0.55 | 0.55 | -0.015 (-2.65%) | 29,300 |
22 Dec 2023 | USD | 0.581 | 0.581 | 0.561 | 0.565 | 0.565 | +0.003 (+0.53%) | 31,600 |
21 Dec 2023 | USD | 0.57 | 0.59 | 0.56 | 0.562 | 0.562 | -0.009 (-1.58%) | 13,400 |
20 Dec 2023 | USD | 0.57 | 0.61 | 0.56 | 0.571 | 0.571 | -0.03 (-4.99%) | 116,800 |
19 Dec 2023 | USD | 0.6 | 0.632 | 0.55 | 0.601 | 0.601 | -0.014 (-2.28%) | 89,200 |
18 Dec 2023 | USD | 0.616 | 0.62 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 9,800 |
15 Dec 2023 | USD | 0.643 | 0.65 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 5,500 |
14 Dec 2023 | USD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 1,900 |
13 Dec 2023 | USD | 0.62 | 0.66 | 0.6 | 0.63 | 0.63 | -0.024 (-3.67%) | 32,100 |
12 Dec 2023 | USD | 0.663 | 0.663 | 0.645 | 0.654 | 0.654 | +0.004 (+0.62%) | 4,900 |
11 Dec 2023 | USD | 0.635 | 0.68 | 0.635 | 0.65 | 0.65 | +0.04 (+6.56%) | 20,200 |
8 Dec 2023 | USD | 0.68 | 0.68 | 0.6 | 0.61 | 0.61 | -0.046 (-7.01%) | 70,900 |
7 Dec 2023 | USD | 0.683 | 0.706 | 0.656 | 0.656 | 0.656 | 0.0 (0.0%) | 8,500 |
6 Dec 2023 | USD | 0.67 | 0.74 | 0.651 | 0.656 | 0.656 | -0.024 (-3.53%) | 127,200 |
5 Dec 2023 | USD | 0.68 | 0.7 | 0.665 | 0.68 | 0.68 | -0.02 (-2.86%) | 6,500 |
4 Dec 2023 | USD | 0.652 | 0.7 | 0.651 | 0.7 | 0.7 | +0.03 (+4.48%) | 2,200 |
1 Dec 2023 | USD | 0.68 | 0.73 | 0.65 | 0.67 | 0.67 | -0.04 (-5.63%) | 217,400 |
30 Nov 2023 | USD | 0.724 | 0.724 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,200 |
29 Nov 2023 | USD | 0.73 | 0.74 | 0.7 | 0.7 | 0.7 | -0.032 (-4.37%) | 14,900 |
28 Nov 2023 | USD | 0.715 | 0.744 | 0.715 | 0.732 | 0.732 | +0.021 (+2.95%) | 3,100 |
27 Nov 2023 | USD | 0.688 | 0.72 | 0.688 | 0.711 | 0.711 | +0.02 (+2.89%) | 7,600 |
24 Nov 2023 | USD | 0.7 | 0.72 | 0.66 | 0.691 | 0.691 | -0.009 (-1.29%) | 10,400 |
22 Nov 2023 | USD | 0.7 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 5,400 |
21 Nov 2023 | USD | 0.71 | 0.725 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 12,100 |
20 Nov 2023 | USD | 0.73 | 0.735 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 20,300 |
17 Nov 2023 | USD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 7,500 |
16 Nov 2023 | USD | 0.721 | 0.74 | 0.72 | 0.72 | 0.72 | -0.001 (-0.14%) | 11,600 |
15 Nov 2023 | USD | 0.7 | 0.76 | 0.7 | 0.721 | 0.721 | -0.007 (-0.96%) | 13,800 |
14 Nov 2023 | USD | 0.709 | 0.738 | 0.709 | 0.728 | 0.728 | -0.004 (-0.55%) | 7,200 |
13 Nov 2023 | USD | 0.709 | 0.732 | 0.709 | 0.732 | 0.732 | +0.002 (+0.27%) | 1,300 |