Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2024 | USD | 0.699 | 0.7 | 0.651 | 0.658 | 5.922 | -0.031 (-4.50%) | 42,300 |
12 Jan 2024 | USD | 0.7 | 0.7 | 0.68 | 0.689 | 6.201 | -0.011 (-1.57%) | 36,100 |
11 Jan 2024 | USD | 0.725 | 0.736 | 0.69 | 0.7 | 6.3 | -0.026 (-3.58%) | 92,300 |
10 Jan 2024 | USD | 0.755 | 0.755 | 0.713 | 0.726 | 6.534 | -0.033 (-4.35%) | 156,800 |
9 Jan 2024 | USD | 0.745 | 0.768 | 0.74 | 0.759 | 6.831 | +0.014 (+1.88%) | 29,500 |
8 Jan 2024 | USD | 0.75 | 0.77 | 0.74 | 0.745 | 6.705 | -0.015 (-1.97%) | 90,400 |
5 Jan 2024 | USD | 0.75 | 0.79 | 0.745 | 0.76 | 6.84 | -0.002 (-0.26%) | 78,100 |
4 Jan 2024 | USD | 0.703 | 0.8 | 0.7 | 0.762 | 6.858 | +0.034 (+4.67%) | 259,300 |
3 Jan 2024 | USD | 0.77 | 0.77 | 0.718 | 0.728 | 6.552 | -0.042 (-5.45%) | 139,200 |
2 Jan 2024 | USD | 0.73 | 0.77 | 0.71 | 0.77 | 6.93 | +0.01 (+1.32%) | 78,600 |
29 Dec 2023 | USD | 0.764 | 0.8 | 0.741 | 0.76 | 6.84 | -0.004 (-0.52%) | 64,800 |
28 Dec 2023 | USD | 0.748 | 0.8 | 0.748 | 0.764 | 6.876 | +0.013 (+1.73%) | 235,200 |
27 Dec 2023 | USD | 0.767 | 0.767 | 0.736 | 0.751 | 6.759 | -0.005 (-0.66%) | 93,800 |
26 Dec 2023 | USD | 0.764 | 0.768 | 0.75 | 0.756 | 6.804 | +0.004 (+0.53%) | 80,900 |
22 Dec 2023 | USD | 0.765 | 0.78 | 0.74 | 0.752 | 6.768 | -0.017 (-2.21%) | 107,400 |
21 Dec 2023 | USD | 0.769 | 0.769 | 0.73 | 0.769 | 6.921 | 0.0 (0.0%) | 75,200 |
20 Dec 2023 | USD | 0.76 | 0.78 | 0.72 | 0.769 | 6.921 | +0.009 (+1.18%) | 87,900 |
19 Dec 2023 | USD | 0.78 | 0.78 | 0.75 | 0.76 | 6.84 | -0.008 (-1.04%) | 67,100 |
18 Dec 2023 | USD | 0.749 | 0.81 | 0.718 | 0.768 | 6.912 | +0.008 (+1.05%) | 238,600 |
15 Dec 2023 | USD | 0.8 | 0.8 | 0.732 | 0.76 | 6.84 | +0.02 (+2.70%) | 82,500 |
14 Dec 2023 | USD | 0.716 | 0.793 | 0.71 | 0.74 | 6.66 | -0.04 (-5.13%) | 123,400 |
13 Dec 2023 | USD | 0.81 | 0.81 | 0.7 | 0.78 | 7.02 | -0.06 (-7.14%) | 462,800 |
12 Dec 2023 | USD | 0.898 | 0.898 | 0.83 | 0.84 | 7.56 | -0.04 (-4.55%) | 173,800 |
11 Dec 2023 | USD | 0.93 | 0.945 | 0.856 | 0.88 | 7.92 | -0.052 (-5.58%) | 157,400 |
8 Dec 2023 | USD | 0.898 | 1.02 | 0.882 | 0.932 | 8.388 | +0.012 (+1.30%) | 475,800 |
7 Dec 2023 | USD | 0.967 | 1.02 | 0.89 | 0.92 | 8.28 | -0.67 (-42.14%) | 2,745,000 |
6 Dec 2023 | USD | 1.34 | 2.09 | 1.24 | 1.59 | 14.31 | +0.47 (+41.96%) | 26,327,600 |
5 Dec 2023 | USD | 1.07 | 1.15 | 1 | 1.12 | 10.08 | +0.005 (+0.45%) | 2,055,700 |
4 Dec 2023 | USD | 1.08 | 1.167 | 1.06 | 1.115 | 10.035 | +0.015 (+1.36%) | 18,100 |
1 Dec 2023 | USD | 1.07 | 1.18 | 1.07 | 1.1 | 9.9 | +0.006 (+0.55%) | 30,000 |