Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2024 | USD | 0.66 | 0.7 | 0.64 | 0.68 | 0.68 | +0.04 (+6.25%) | 10,600 |
25 Jan 2024 | USD | 0.65 | 0.7 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 26,600 |
24 Jan 2024 | USD | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 19,700 |
23 Jan 2024 | USD | 0.68 | 0.71 | 0.61 | 0.65 | 0.65 | -0.05 (-7.14%) | 47,700 |
22 Jan 2024 | USD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 4,000 |
19 Jan 2024 | USD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | +0.01 (+1.39%) | 5,400 |
18 Jan 2024 | USD | 0.73 | 0.83 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 6,100 |
17 Jan 2024 | USD | 0.78 | 0.79 | 0.72 | 0.72 | 0.72 | -0.06 (-7.69%) | 34,200 |
16 Jan 2024 | USD | 0.75 | 0.83 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 29,900 |
12 Jan 2024 | USD | 0.73 | 0.83 | 0.72 | 0.78 | 0.78 | 0.0 (0.0%) | 3,000 |
11 Jan 2024 | USD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 400 |
10 Jan 2024 | USD | 0.8 | 0.82 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 12,800 |
9 Jan 2024 | USD | 0.78 | 0.8 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 20,000 |
8 Jan 2024 | USD | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | 0.0 (0.0%) | 13,100 |
5 Jan 2024 | USD | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 0.0 (0.0%) | 3,000 |
4 Jan 2024 | USD | 0.76 | 0.79 | 0.74 | 0.78 | 0.78 | -0.01 (-1.27%) | 27,800 |
3 Jan 2024 | USD | 0.8 | 0.83 | 0.75 | 0.79 | 0.79 | 0.0 (0.0%) | 14,100 |
2 Jan 2024 | USD | 0.73 | 0.8 | 0.73 | 0.79 | 0.79 | +0.06 (+8.22%) | 46,800 |
29 Dec 2023 | USD | 0.74 | 0.83 | 0.72 | 0.73 | 0.73 | -0.05 (-6.41%) | 27,600 |
28 Dec 2023 | USD | 0.71 | 0.84 | 0.71 | 0.78 | 0.78 | +0.03 (+4%) | 57,400 |
27 Dec 2023 | USD | 0.72 | 0.84 | 0.71 | 0.75 | 0.75 | +0.01 (+1.35%) | 30,200 |
26 Dec 2023 | USD | 0.74 | 0.83 | 0.71 | 0.74 | 0.74 | 0.0 (0.0%) | 39,300 |
22 Dec 2023 | USD | 0.74 | 0.79 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 67,500 |
21 Dec 2023 | USD | 0.72 | 0.77 | 0.7 | 0.74 | 0.74 | -0.05 (-6.33%) | 37,100 |
20 Dec 2023 | USD | 0.7 | 0.8 | 0.7 | 0.79 | 0.79 | +0.08 (+11.27%) | 25,000 |
19 Dec 2023 | USD | 0.7 | 0.76 | 0.7 | 0.71 | 0.71 | -0.04 (-5.33%) | 26,500 |
18 Dec 2023 | USD | 0.72 | 0.79 | 0.7 | 0.75 | 0.75 | +0.03 (+4.17%) | 16,100 |
15 Dec 2023 | USD | 0.76 | 0.79 | 0.7 | 0.72 | 0.72 | -0.05 (-6.49%) | 10,200 |
14 Dec 2023 | USD | 0.7 | 0.77 | 0.7 | 0.77 | 0.77 | +0.06 (+8.45%) | 32,400 |
13 Dec 2023 | USD | 0.72 | 0.77 | 0.68 | 0.71 | 0.71 | -0.07 (-8.97%) | 65,900 |