Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 0.764 | 0.797 | 0.705 | 0.743 | 0.743 | -0.025 (-3.26%) | 614,000 |
3 Jan 2024 | USD | 0.82 | 0.83 | 0.729 | 0.768 | 0.768 | -0.052 (-6.34%) | 604,800 |
2 Jan 2024 | USD | 0.82 | 0.83 | 0.8 | 0.82 | 0.82 | 0.0 (0.0%) | 350,600 |
29 Dec 2023 | USD | 0.805 | 0.843 | 0.751 | 0.82 | 0.82 | +0.028 (+3.54%) | 851,500 |
28 Dec 2023 | USD | 0.78 | 0.799 | 0.76 | 0.792 | 0.792 | +0.017 (+2.19%) | 415,800 |
27 Dec 2023 | USD | 0.777 | 0.83 | 0.744 | 0.775 | 0.775 | -0.002 (-0.26%) | 472,100 |
26 Dec 2023 | USD | 0.69 | 0.783 | 0.69 | 0.777 | 0.777 | +0.052 (+7.17%) | 734,100 |
22 Dec 2023 | USD | 0.715 | 0.735 | 0.698 | 0.725 | 0.725 | +0.01 (+1.40%) | 466,300 |
21 Dec 2023 | USD | 0.69 | 0.715 | 0.677 | 0.715 | 0.715 | +0.025 (+3.62%) | 348,200 |
20 Dec 2023 | USD | 0.71 | 0.715 | 0.67 | 0.69 | 0.69 | -0.018 (-2.54%) | 638,900 |
19 Dec 2023 | USD | 0.7 | 0.728 | 0.681 | 0.708 | 0.708 | +0.028 (+4.12%) | 752,400 |
18 Dec 2023 | USD | 0.7 | 0.7 | 0.66 | 0.68 | 0.68 | -0.02 (-2.86%) | 738,900 |
15 Dec 2023 | USD | 0.69 | 0.73 | 0.66 | 0.7 | 0.7 | +0.021 (+3.09%) | 1,825,600 |
14 Dec 2023 | USD | 0.695 | 0.728 | 0.664 | 0.679 | 0.679 | -0.001 (-0.15%) | 720,000 |
13 Dec 2023 | USD | 0.654 | 0.687 | 0.62 | 0.68 | 0.68 | +0.034 (+5.26%) | 765,200 |
12 Dec 2023 | USD | 0.68 | 0.68 | 0.632 | 0.646 | 0.646 | -0.034 (-5%) | 657,200 |
11 Dec 2023 | USD | 0.72 | 0.728 | 0.67 | 0.68 | 0.68 | -0.054 (-7.36%) | 611,800 |
8 Dec 2023 | USD | 0.74 | 0.74 | 0.7 | 0.734 | 0.734 | -0.005 (-0.68%) | 364,500 |
7 Dec 2023 | USD | 0.7 | 0.74 | 0.67 | 0.739 | 0.739 | +0.04 (+5.72%) | 961,500 |
6 Dec 2023 | USD | 0.7 | 0.71 | 0.671 | 0.699 | 0.699 | -0.001 (-0.14%) | 813,400 |
5 Dec 2023 | USD | 0.73 | 0.75 | 0.699 | 0.7 | 0.7 | -0.049 (-6.54%) | 530,000 |
4 Dec 2023 | USD | 0.71 | 0.749 | 0.705 | 0.749 | 0.749 | +0.028 (+3.88%) | 402,300 |
1 Dec 2023 | USD | 0.73 | 0.733 | 0.7 | 0.721 | 0.721 | -0.019 (-2.57%) | 517,600 |
30 Nov 2023 | USD | 0.75 | 0.819 | 0.68 | 0.74 | 0.74 | -0.03 (-3.90%) | 519,800 |
29 Nov 2023 | USD | 0.77 | 0.79 | 0.74 | 0.77 | 0.77 | +0.037 (+5.05%) | 224,100 |
28 Nov 2023 | USD | 0.77 | 0.78 | 0.717 | 0.733 | 0.733 | -0.059 (-7.45%) | 542,200 |
27 Nov 2023 | USD | 0.82 | 0.867 | 0.792 | 0.792 | 0.792 | -0.008 (-1%) | 294,100 |
24 Nov 2023 | USD | 0.799 | 0.818 | 0.785 | 0.8 | 0.8 | -0.01 (-1.23%) | 298,200 |
22 Nov 2023 | USD | 0.822 | 0.871 | 0.77 | 0.81 | 0.81 | +0.001 (+0.12%) | 337,100 |
21 Nov 2023 | USD | 0.84 | 0.866 | 0.79 | 0.809 | 0.809 | -0.031 (-3.69%) | 385,500 |