Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 0.69 | 0.72 | 0.66 | 0.66 | 0.66 | -0.034 (-4.90%) | 37,100 |
16 Jan 2024 | USD | 0.69 | 0.74 | 0.66 | 0.694 | 0.694 | +0.014 (+2.06%) | 30,100 |
12 Jan 2024 | USD | 0.719 | 0.719 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 15,700 |
11 Jan 2024 | USD | 0.741 | 0.741 | 0.688 | 0.71 | 0.71 | -0.004 (-0.56%) | 38,000 |
10 Jan 2024 | USD | 0.689 | 0.717 | 0.66 | 0.714 | 0.714 | +0.048 (+7.21%) | 98,900 |
9 Jan 2024 | USD | 0.72 | 0.75 | 0.666 | 0.666 | 0.666 | -0.092 (-12.14%) | 112,500 |
8 Jan 2024 | USD | 0.76 | 0.783 | 0.721 | 0.758 | 0.758 | -0.009 (-1.17%) | 38,000 |
5 Jan 2024 | USD | 0.77 | 0.815 | 0.75 | 0.767 | 0.767 | -0.073 (-8.69%) | 67,600 |
4 Jan 2024 | USD | 0.848 | 0.856 | 0.81 | 0.84 | 0.84 | -0.02 (-2.33%) | 34,000 |
3 Jan 2024 | USD | 0.839 | 0.86 | 0.77 | 0.86 | 0.86 | -0.005 (-0.58%) | 138,800 |
2 Jan 2024 | USD | 0.921 | 0.959 | 0.823 | 0.865 | 0.865 | -0.115 (-11.73%) | 216,700 |
29 Dec 2023 | USD | 0.95 | 1.03 | 0.95 | 0.98 | 0.98 | +0.004 (+0.41%) | 229,500 |
28 Dec 2023 | USD | 1.06 | 1.06 | 0.961 | 0.976 | 0.976 | -0.024 (-2.40%) | 182,200 |
27 Dec 2023 | USD | 1.01 | 1.04 | 0.951 | 1 | 1 | -0.01 (-0.99%) | 322,200 |
26 Dec 2023 | USD | 0.875 | 1.06 | 0.875 | 1.01 | 1.01 | +0.11 (+12.22%) | 841,400 |
22 Dec 2023 | USD | 0.862 | 0.91 | 0.821 | 0.9 | 0.9 | +0.012 (+1.35%) | 362,900 |
21 Dec 2023 | USD | 0.844 | 0.893 | 0.765 | 0.888 | 0.888 | +0.028 (+3.26%) | 839,900 |
20 Dec 2023 | USD | 0.91 | 0.988 | 0.827 | 0.86 | 0.86 | -0.131 (-13.22%) | 3,193,600 |
19 Dec 2023 | USD | 0.876 | 1.36 | 0.75 | 0.991 | 0.991 | +0.363 (+57.80%) | 107,544,300 |
18 Dec 2023 | USD | 0.626 | 0.63 | 0.61 | 0.628 | 0.628 | +0.016 (+2.61%) | 5,700 |
15 Dec 2023 | USD | 0.615 | 0.65 | 0.61 | 0.612 | 0.612 | -0.009 (-1.45%) | 50,400 |
14 Dec 2023 | USD | 0.662 | 0.662 | 0.62 | 0.621 | 0.621 | +0.011 (+1.80%) | 28,400 |
13 Dec 2023 | USD | 0.613 | 0.635 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 48,400 |
12 Dec 2023 | USD | 0.598 | 0.64 | 0.57 | 0.6 | 0.6 | +0.011 (+1.87%) | 102,500 |
11 Dec 2023 | USD | 0.557 | 0.613 | 0.549 | 0.589 | 0.589 | +0.039 (+7.09%) | 8,700 |
8 Dec 2023 | USD | 0.586 | 0.6 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 66,800 |
7 Dec 2023 | USD | 0.64 | 0.694 | 0.58 | 0.6 | 0.6 | -0.06 (-9.09%) | 42,100 |
6 Dec 2023 | USD | 0.66 | 0.716 | 0.64 | 0.66 | 0.66 | -0.013 (-1.93%) | 67,800 |
5 Dec 2023 | USD | 0.594 | 0.688 | 0.594 | 0.673 | 0.673 | +0.006 (+0.90%) | 113,600 |
4 Dec 2023 | USD | 0.65 | 0.667 | 0.538 | 0.667 | 0.667 | -0.003 (-0.45%) | 165,200 |