Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 0.614 | 0.666 | 0.614 | 0.653 | 0.653 | +0.023 (+3.65%) | 113,100 |
8 Jan 2024 | USD | 0.645 | 0.657 | 0.59 | 0.63 | 0.63 | -0.015 (-2.33%) | 213,400 |
5 Jan 2024 | USD | 0.62 | 0.668 | 0.605 | 0.645 | 0.645 | +0.01 (+1.57%) | 225,900 |
4 Jan 2024 | USD | 0.648 | 0.692 | 0.62 | 0.635 | 0.635 | -0.047 (-6.89%) | 244,700 |
3 Jan 2024 | USD | 0.61 | 0.71 | 0.61 | 0.682 | 0.682 | +0.066 (+10.71%) | 273,800 |
2 Jan 2024 | USD | 0.648 | 0.65 | 0.616 | 0.616 | 0.616 | -0.044 (-6.67%) | 1,072,400 |
29 Dec 2023 | USD | 0.74 | 0.75 | 0.639 | 0.66 | 0.66 | -0.114 (-14.73%) | 707,400 |
28 Dec 2023 | USD | 0.619 | 0.95 | 0.606 | 0.774 | 0.774 | +0.173 (+28.79%) | 3,192,000 |
27 Dec 2023 | USD | 0.605 | 0.634 | 0.588 | 0.601 | 0.601 | +0.001 (+0.17%) | 193,100 |
26 Dec 2023 | USD | 0.605 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 81,900 |
22 Dec 2023 | USD | 0.6 | 0.63 | 0.58 | 0.6 | 0.6 | +0.004 (+0.67%) | 131,100 |
21 Dec 2023 | USD | 0.603 | 0.63 | 0.59 | 0.596 | 0.596 | +0.002 (+0.34%) | 107,600 |
20 Dec 2023 | USD | 0.59 | 0.62 | 0.57 | 0.594 | 0.594 | +0.006 (+1.02%) | 203,100 |
19 Dec 2023 | USD | 0.592 | 0.61 | 0.57 | 0.588 | 0.588 | -0.01 (-1.67%) | 95,200 |
18 Dec 2023 | USD | 0.61 | 0.61 | 0.57 | 0.598 | 0.598 | +0.012 (+2.05%) | 235,000 |
15 Dec 2023 | USD | 0.69 | 0.699 | 0.586 | 0.586 | 0.586 | -0.093 (-13.70%) | 446,600 |
14 Dec 2023 | USD | 0.655 | 0.72 | 0.65 | 0.679 | 0.679 | +0.004 (+0.59%) | 361,100 |
13 Dec 2023 | USD | 0.62 | 0.715 | 0.608 | 0.675 | 0.675 | +0.054 (+8.70%) | 596,500 |
12 Dec 2023 | USD | 0.6 | 0.668 | 0.57 | 0.621 | 0.621 | +0.021 (+3.50%) | 135,600 |
11 Dec 2023 | USD | 0.615 | 0.62 | 0.57 | 0.6 | 0.6 | -0.005 (-0.83%) | 167,500 |
8 Dec 2023 | USD | 0.567 | 0.619 | 0.561 | 0.605 | 0.605 | +0.044 (+7.84%) | 238,900 |
7 Dec 2023 | USD | 0.661 | 0.68 | 0.531 | 0.561 | 0.561 | -0.1 (-15.13%) | 495,500 |
6 Dec 2023 | USD | 0.752 | 0.78 | 0.62 | 0.661 | 0.661 | -0.125 (-15.90%) | 393,900 |
5 Dec 2023 | USD | 0.85 | 0.85 | 0.7 | 0.786 | 0.786 | -0.033 (-4.03%) | 2,225,800 |
4 Dec 2023 | USD | 0.814 | 0.87 | 0.78 | 0.819 | 0.819 | -0.005 (-0.61%) | 391,400 |
1 Dec 2023 | USD | 0.806 | 0.89 | 0.763 | 0.824 | 0.824 | +0.032 (+4.04%) | 257,400 |
30 Nov 2023 | USD | 0.89 | 0.89 | 0.768 | 0.792 | 0.792 | -0.082 (-9.38%) | 279,700 |
29 Nov 2023 | USD | 0.96 | 1 | 0.853 | 0.874 | 0.874 | -0.086 (-8.96%) | 299,500 |
28 Nov 2023 | USD | 1.04 | 1.06 | 0.935 | 0.96 | 0.96 | -0.06 (-5.88%) | 266,200 |
27 Nov 2023 | USD | 1.1 | 1.12 | 1.01 | 1.02 | 1.02 | -0.07 (-6.42%) | 215,100 |