Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.025 (-3.70%) | 13,100 |
4 Jan 2024 | USD | 0.685 | 0.685 | 0.675 | 0.675 | 0.675 | +0.009 (+1.35%) | 206,000 |
3 Jan 2024 | USD | 0.65 | 0.668 | 0.642 | 0.666 | 0.666 | +0.001 (+0.15%) | 7,600 |
2 Jan 2024 | USD | 0.68 | 0.687 | 0.66 | 0.665 | 0.665 | -0.019 (-2.78%) | 25,700 |
29 Dec 2023 | USD | 0.641 | 0.698 | 0.641 | 0.684 | 0.684 | +0.004 (+0.59%) | 31,500 |
28 Dec 2023 | USD | 0.738 | 0.738 | 0.658 | 0.68 | 0.68 | -0.02 (-2.86%) | 46,300 |
27 Dec 2023 | USD | 0.664 | 0.71 | 0.664 | 0.7 | 0.7 | +0.06 (+9.38%) | 52,100 |
26 Dec 2023 | USD | 0.623 | 0.685 | 0.623 | 0.64 | 0.64 | -0.02 (-3.03%) | 90,300 |
22 Dec 2023 | USD | 0.705 | 0.705 | 0.624 | 0.66 | 0.66 | -0.06 (-8.33%) | 96,000 |
21 Dec 2023 | USD | 0.645 | 0.72 | 0.639 | 0.72 | 0.72 | +0.049 (+7.30%) | 21,400 |
20 Dec 2023 | USD | 0.719 | 0.719 | 0.639 | 0.671 | 0.671 | -0.019 (-2.75%) | 80,700 |
19 Dec 2023 | USD | 0.65 | 0.708 | 0.65 | 0.69 | 0.69 | 0.0 (0.0%) | 13,300 |
18 Dec 2023 | USD | 0.71 | 0.71 | 0.66 | 0.69 | 0.69 | -0.01 (-1.43%) | 37,000 |
15 Dec 2023 | USD | 0.7 | 0.715 | 0.692 | 0.7 | 0.7 | +0.021 (+3.09%) | 27,500 |
14 Dec 2023 | USD | 0.71 | 0.71 | 0.646 | 0.679 | 0.679 | +0.039 (+6.09%) | 23,900 |
13 Dec 2023 | USD | 0.66 | 0.66 | 0.6 | 0.64 | 0.64 | -0.02 (-3.03%) | 90,000 |
12 Dec 2023 | USD | 0.68 | 0.7 | 0.66 | 0.66 | 0.66 | -0.025 (-3.65%) | 60,000 |
11 Dec 2023 | USD | 0.694 | 0.699 | 0.685 | 0.685 | 0.685 | +0.005 (+0.74%) | 35,900 |
8 Dec 2023 | USD | 0.673 | 0.711 | 0.649 | 0.68 | 0.68 | -0.01 (-1.45%) | 22,200 |
7 Dec 2023 | USD | 0.667 | 0.715 | 0.667 | 0.69 | 0.69 | -0.049 (-6.63%) | 53,700 |
6 Dec 2023 | USD | 0.767 | 0.767 | 0.72 | 0.739 | 0.739 | -0.011 (-1.47%) | 7,700 |
5 Dec 2023 | USD | 0.74 | 0.771 | 0.74 | 0.75 | 0.75 | +0.018 (+2.46%) | 33,000 |
4 Dec 2023 | USD | 0.708 | 0.79 | 0.708 | 0.732 | 0.732 | -0.008 (-1.08%) | 55,900 |
1 Dec 2023 | USD | 0.74 | 0.747 | 0.735 | 0.74 | 0.74 | +0.002 (+0.27%) | 19,800 |
30 Nov 2023 | USD | 0.696 | 0.76 | 0.696 | 0.738 | 0.738 | +0.013 (+1.79%) | 8,900 |
29 Nov 2023 | USD | 0.68 | 0.725 | 0.68 | 0.725 | 0.725 | +0.045 (+6.62%) | 13,700 |
28 Nov 2023 | USD | 0.68 | 0.713 | 0.662 | 0.68 | 0.68 | -0.057 (-7.73%) | 45,700 |
27 Nov 2023 | USD | 0.775 | 0.775 | 0.72 | 0.737 | 0.737 | -0.008 (-1.07%) | 73,100 |
24 Nov 2023 | USD | 0.68 | 0.745 | 0.68 | 0.745 | 0.745 | -0.021 (-2.74%) | 64,800 |
22 Nov 2023 | USD | 0.766 | 0.766 | 0.75 | 0.766 | 0.766 | +0.035 (+4.79%) | 4,000 |