Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 0.759 | 0.85 | 0.759 | 0.8 | 0.8 | -0.03 (-3.61%) | 42,400 |
3 Jan 2024 | USD | 0.81 | 0.847 | 0.75 | 0.83 | 0.83 | +0.015 (+1.84%) | 34,000 |
2 Jan 2024 | USD | 0.82 | 0.85 | 0.8 | 0.815 | 0.815 | +0.034 (+4.35%) | 26,900 |
29 Dec 2023 | USD | 0.71 | 0.8 | 0.691 | 0.781 | 0.781 | +0.072 (+10.16%) | 483,300 |
28 Dec 2023 | USD | 0.644 | 0.75 | 0.644 | 0.709 | 0.709 | +0.059 (+9.08%) | 80,900 |
27 Dec 2023 | USD | 0.644 | 0.672 | 0.634 | 0.65 | 0.65 | +0.031 (+5.01%) | 136,100 |
26 Dec 2023 | USD | 0.689 | 0.69 | 0.58 | 0.619 | 0.619 | -0.037 (-5.64%) | 225,700 |
22 Dec 2023 | USD | 0.652 | 0.69 | 0.607 | 0.656 | 0.656 | +0.016 (+2.50%) | 100,100 |
21 Dec 2023 | USD | 0.642 | 0.667 | 0.64 | 0.64 | 0.64 | -0.022 (-3.32%) | 117,500 |
20 Dec 2023 | USD | 0.73 | 0.755 | 0.642 | 0.662 | 0.662 | -0.088 (-11.73%) | 230,500 |
19 Dec 2023 | USD | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | +0.029 (+4.02%) | 121,200 |
18 Dec 2023 | USD | 0.72 | 0.77 | 0.72 | 0.721 | 0.721 | +0.001 (+0.14%) | 59,300 |
15 Dec 2023 | USD | 0.698 | 0.739 | 0.698 | 0.72 | 0.72 | +0.024 (+3.45%) | 34,700 |
14 Dec 2023 | USD | 0.7 | 0.8 | 0.68 | 0.696 | 0.696 | -0.024 (-3.33%) | 326,100 |
13 Dec 2023 | USD | 0.698 | 0.744 | 0.686 | 0.72 | 0.72 | +0.026 (+3.75%) | 178,200 |
12 Dec 2023 | USD | 0.767 | 0.767 | 0.666 | 0.694 | 0.694 | -0.027 (-3.74%) | 260,200 |
11 Dec 2023 | USD | 0.788 | 0.85 | 0.716 | 0.721 | 0.721 | -0.038 (-5.01%) | 75,500 |
8 Dec 2023 | USD | 0.72 | 0.83 | 0.72 | 0.759 | 0.759 | -0.014 (-1.81%) | 83,900 |
7 Dec 2023 | USD | 0.784 | 0.8 | 0.755 | 0.773 | 0.773 | +0.013 (+1.71%) | 40,700 |
6 Dec 2023 | USD | 0.79 | 0.809 | 0.751 | 0.76 | 0.76 | -0.038 (-4.76%) | 46,300 |
5 Dec 2023 | USD | 0.81 | 0.856 | 0.75 | 0.798 | 0.798 | -0.002 (-0.25%) | 61,500 |
4 Dec 2023 | USD | 0.85 | 0.85 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 39,400 |
1 Dec 2023 | USD | 0.86 | 0.884 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 42,700 |
30 Nov 2023 | USD | 0.9 | 0.94 | 0.844 | 0.85 | 0.85 | -0.07 (-7.61%) | 225,400 |
29 Nov 2023 | USD | 0.93 | 0.96 | 0.911 | 0.92 | 0.92 | +0.036 (+4.07%) | 118,800 |
28 Nov 2023 | USD | 0.91 | 0.94 | 0.849 | 0.884 | 0.884 | -0.036 (-3.91%) | 26,900 |
27 Nov 2023 | USD | 0.954 | 0.98 | 0.91 | 0.92 | 0.92 | -0.03 (-3.16%) | 131,100 |
24 Nov 2023 | USD | 0.86 | 0.98 | 0.86 | 0.95 | 0.95 | +0.1 (+11.76%) | 168,200 |
22 Nov 2023 | USD | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | +0.009 (+1.07%) | 266,600 |
21 Nov 2023 | USD | 0.869 | 0.87 | 0.836 | 0.841 | 0.841 | -0.029 (-3.33%) | 157,900 |