Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 0.796 | 0.8 | 0.753 | 0.76 | 0.76 | -0.053 (-6.52%) | 113,760,900 |
8 Jan 2024 | USD | 0.788 | 0.82 | 0.743 | 0.813 | 0.813 | +0.041 (+5.31%) | 83,252,800 |
5 Jan 2024 | USD | 0.804 | 0.816 | 0.76 | 0.772 | 0.772 | -0.024 (-3.02%) | 78,692,800 |
4 Jan 2024 | USD | 0.8 | 0.856 | 0.77 | 0.796 | 0.796 | +0.056 (+7.57%) | 149,694,100 |
3 Jan 2024 | USD | 0.825 | 0.838 | 0.732 | 0.74 | 0.74 | -0.093 (-11.16%) | 196,242,000 |
2 Jan 2024 | USD | 0.875 | 0.905 | 0.802 | 0.833 | 0.833 | -0.042 (-4.80%) | 118,051,400 |
29 Dec 2023 | USD | 0.89 | 0.906 | 0.853 | 0.875 | 0.875 | -0.012 (-1.35%) | 85,113,800 |
28 Dec 2023 | USD | 0.9 | 0.92 | 0.872 | 0.887 | 0.887 | -0.005 (-0.56%) | 90,471,000 |
27 Dec 2023 | USD | 0.897 | 0.96 | 0.87 | 0.892 | 0.892 | +0.005 (+0.56%) | 112,882,800 |
26 Dec 2023 | USD | 0.9 | 0.919 | 0.867 | 0.887 | 0.887 | +0.001 (+0.11%) | 95,904,700 |
22 Dec 2023 | USD | 0.837 | 0.93 | 0.825 | 0.886 | 0.886 | +0.056 (+6.75%) | 145,609,900 |
21 Dec 2023 | USD | 0.9 | 0.9 | 0.815 | 0.83 | 0.83 | -0.023 (-2.70%) | 117,548,400 |
20 Dec 2023 | USD | 0.95 | 1 | 0.844 | 0.853 | 0.853 | -0.077 (-8.28%) | 198,697,600 |
19 Dec 2023 | USD | 0.857 | 0.935 | 0.84 | 0.93 | 0.93 | +0.11 (+13.41%) | 163,476,900 |
18 Dec 2023 | USD | 0.901 | 0.97 | 0.811 | 0.82 | 0.82 | -0.087 (-9.59%) | 183,893,900 |
15 Dec 2023 | USD | 0.958 | 0.98 | 0.87 | 0.907 | 0.907 | -0.004 (-0.44%) | 189,293,700 |
14 Dec 2023 | USD | 0.824 | 0.95 | 0.824 | 0.911 | 0.911 | +0.111 (+13.87%) | 229,426,900 |
13 Dec 2023 | USD | 0.716 | 0.822 | 0.692 | 0.8 | 0.8 | +0.082 (+11.42%) | 172,697,400 |
12 Dec 2023 | USD | 0.692 | 0.739 | 0.68 | 0.718 | 0.718 | +0.03 (+4.36%) | 77,540,500 |
11 Dec 2023 | USD | 0.71 | 0.727 | 0.662 | 0.688 | 0.688 | -0.027 (-3.78%) | 140,954,900 |
8 Dec 2023 | USD | 0.757 | 0.77 | 0.68 | 0.715 | 0.715 | -0.038 (-5.05%) | 258,654,300 |
7 Dec 2023 | USD | 0.786 | 0.844 | 0.75 | 0.753 | 0.753 | -0.229 (-23.32%) | 264,943,700 |
6 Dec 2023 | USD | 0.983 | 1.03 | 0.972 | 0.982 | 0.982 | +0.012 (+1.24%) | 55,928,000 |
5 Dec 2023 | USD | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 40,587,700 |
4 Dec 2023 | USD | 1.005 | 1.05 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 29,029,300 |
1 Dec 2023 | USD | 0.963 | 1.02 | 0.943 | 1.02 | 1.02 | +0.048 (+4.94%) | 37,368,500 |
30 Nov 2023 | USD | 1.01 | 1.03 | 0.96 | 0.972 | 0.972 | -0.038 (-3.76%) | 87,475,800 |
29 Nov 2023 | USD | 1 | 1.06 | 0.982 | 1.01 | 1.01 | +0.013 (+1.30%) | 44,863,000 |
28 Nov 2023 | USD | 0.97 | 1.01 | 0.921 | 0.997 | 0.997 | +0.026 (+2.68%) | 66,727,400 |
27 Nov 2023 | USD | 0.989 | 0.99 | 0.944 | 0.971 | 0.971 | +0.004 (+0.41%) | 68,651,800 |