Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 0.72 | 0.739 | 0.695 | 0.715 | 0.715 | -0.025 (-3.38%) | 423,300 |
16 Jan 2024 | USD | 0.781 | 0.81 | 0.719 | 0.74 | 0.74 | -0.04 (-5.13%) | 638,100 |
12 Jan 2024 | USD | 0.74 | 0.859 | 0.7 | 0.78 | 0.78 | +0.069 (+9.70%) | 1,604,000 |
11 Jan 2024 | USD | 0.719 | 0.731 | 0.685 | 0.711 | 0.711 | +0.006 (+0.85%) | 637,500 |
10 Jan 2024 | USD | 0.703 | 0.75 | 0.68 | 0.705 | 0.705 | +0.021 (+3.07%) | 907,100 |
9 Jan 2024 | USD | 0.717 | 0.726 | 0.67 | 0.684 | 0.684 | -0.05 (-6.81%) | 540,500 |
8 Jan 2024 | USD | 0.792 | 0.792 | 0.713 | 0.734 | 0.734 | -0.04 (-5.17%) | 767,300 |
5 Jan 2024 | USD | 0.823 | 0.84 | 0.77 | 0.774 | 0.774 | -0.056 (-6.75%) | 456,300 |
4 Jan 2024 | USD | 0.8 | 0.87 | 0.763 | 0.83 | 0.83 | +0.062 (+8.07%) | 999,600 |
3 Jan 2024 | USD | 0.765 | 0.785 | 0.71 | 0.768 | 0.768 | -0.003 (-0.39%) | 741,200 |
2 Jan 2024 | USD | 0.815 | 0.815 | 0.76 | 0.771 | 0.771 | -0.05 (-6.09%) | 540,600 |
29 Dec 2023 | USD | 0.84 | 0.867 | 0.66 | 0.821 | 0.821 | +0.015 (+1.86%) | 1,713,100 |
28 Dec 2023 | USD | 0.91 | 0.95 | 0.782 | 0.806 | 0.806 | -0.146 (-15.34%) | 1,433,100 |
27 Dec 2023 | USD | 1.05 | 1.06 | 0.921 | 0.952 | 0.952 | -0.118 (-11.03%) | 1,117,200 |
26 Dec 2023 | USD | 1.09 | 1.1 | 1.06 | 1.07 | 1.07 | -0.04 (-3.60%) | 497,000 |
22 Dec 2023 | USD | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | -0.01 (-0.89%) | 697,300 |
21 Dec 2023 | USD | 1.14 | 1.16 | 1.04 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,031,100 |
20 Dec 2023 | USD | 1.31 | 1.31 | 1.14 | 1.14 | 1.14 | -0.14 (-10.94%) | 1,100,800 |
19 Dec 2023 | USD | 1.27 | 1.33 | 1.23 | 1.28 | 1.28 | +0.05 (+4.07%) | 862,000 |
18 Dec 2023 | USD | 1.16 | 1.31 | 1.16 | 1.23 | 1.23 | +0.08 (+6.96%) | 1,059,000 |
15 Dec 2023 | USD | 1.18 | 1.2 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 305,100 |
14 Dec 2023 | USD | 1.14 | 1.22 | 1.14 | 1.16 | 1.16 | -0.02 (-1.69%) | 701,200 |
13 Dec 2023 | USD | 1.16 | 1.2 | 1.11 | 1.18 | 1.18 | +0.04 (+3.51%) | 500,100 |
12 Dec 2023 | USD | 1.23 | 1.23 | 1.11 | 1.14 | 1.14 | -0.13 (-10.24%) | 883,800 |
11 Dec 2023 | USD | 1.32 | 1.32 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 513,200 |
8 Dec 2023 | USD | 1.21 | 1.27 | 1.16 | 1.24 | 1.24 | +0.05 (+4.20%) | 668,400 |
7 Dec 2023 | USD | 1.21 | 1.26 | 1.16 | 1.19 | 1.19 | -0.04 (-3.25%) | 478,200 |
6 Dec 2023 | USD | 1.33 | 1.35 | 1.18 | 1.23 | 1.23 | -0.1 (-7.52%) | 1,100,000 |
5 Dec 2023 | USD | 1.28 | 1.47 | 1.26 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,679,200 |
4 Dec 2023 | USD | 1.18 | 1.52 | 1.13 | 1.34 | 1.34 | +0.21 (+18.58%) | 3,698,200 |