Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.88 | 0.915 | 0.85 | 0.864 | 0.864 | -0.031 (-3.46%) | 521,800 |
2 Jan 2024 | USD | 0.929 | 0.96 | 0.886 | 0.895 | 0.895 | -0.018 (-1.97%) | 553,200 |
29 Dec 2023 | USD | 0.95 | 0.975 | 0.9 | 0.913 | 0.913 | -0.057 (-5.88%) | 847,600 |
28 Dec 2023 | USD | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | +0.02 (+2.11%) | 599,100 |
27 Dec 2023 | USD | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -0.028 (-2.86%) | 459,300 |
26 Dec 2023 | USD | 0.91 | 0.988 | 0.9 | 0.978 | 0.978 | +0.078 (+8.67%) | 1,132,200 |
22 Dec 2023 | USD | 0.9 | 0.929 | 0.88 | 0.9 | 0.9 | +0.016 (+1.81%) | 594,000 |
21 Dec 2023 | USD | 0.92 | 0.95 | 0.88 | 0.884 | 0.884 | -0.026 (-2.86%) | 597,500 |
20 Dec 2023 | USD | 0.896 | 1 | 0.896 | 0.91 | 0.91 | -0.011 (-1.19%) | 1,393,100 |
19 Dec 2023 | USD | 0.88 | 0.95 | 0.875 | 0.921 | 0.921 | +0.048 (+5.50%) | 952,400 |
18 Dec 2023 | USD | 0.86 | 0.91 | 0.85 | 0.873 | 0.873 | +0.023 (+2.71%) | 1,168,400 |
15 Dec 2023 | USD | 0.86 | 0.89 | 0.841 | 0.85 | 0.85 | +0.027 (+3.28%) | 975,000 |
14 Dec 2023 | USD | 0.815 | 0.85 | 0.81 | 0.823 | 0.823 | +0.016 (+1.98%) | 586,700 |
13 Dec 2023 | USD | 0.814 | 0.815 | 0.774 | 0.807 | 0.807 | -0.007 (-0.86%) | 610,000 |
12 Dec 2023 | USD | 0.818 | 0.844 | 0.803 | 0.814 | 0.814 | -0.036 (-4.24%) | 460,300 |
11 Dec 2023 | USD | 0.87 | 0.87 | 0.803 | 0.85 | 0.85 | 0.0 (0.0%) | 610,400 |
8 Dec 2023 | USD | 0.8 | 0.855 | 0.8 | 0.85 | 0.85 | +0.055 (+6.92%) | 465,000 |
7 Dec 2023 | USD | 0.86 | 0.93 | 0.76 | 0.795 | 0.795 | -0.02 (-2.45%) | 1,716,800 |
6 Dec 2023 | USD | 0.92 | 0.95 | 0.803 | 0.815 | 0.815 | -0.085 (-9.44%) | 1,400,500 |
5 Dec 2023 | USD | 0.94 | 0.96 | 0.9 | 0.9 | 0.9 | -0.044 (-4.66%) | 434,900 |
4 Dec 2023 | USD | 0.95 | 0.96 | 0.881 | 0.944 | 0.944 | +0.015 (+1.61%) | 593,400 |
1 Dec 2023 | USD | 0.88 | 0.93 | 0.853 | 0.929 | 0.929 | +0.038 (+4.26%) | 447,800 |
30 Nov 2023 | USD | 0.95 | 0.951 | 0.881 | 0.891 | 0.891 | -0.029 (-3.15%) | 310,900 |
29 Nov 2023 | USD | 0.901 | 0.975 | 0.9 | 0.92 | 0.92 | +0.01 (+1.10%) | 500,100 |
28 Nov 2023 | USD | 0.909 | 0.92 | 0.88 | 0.91 | 0.91 | -0.002 (-0.22%) | 316,900 |
27 Nov 2023 | USD | 0.85 | 0.96 | 0.846 | 0.912 | 0.912 | +0.032 (+3.64%) | 823,700 |
24 Nov 2023 | USD | 0.778 | 0.88 | 0.765 | 0.88 | 0.88 | +0.108 (+13.99%) | 322,400 |
22 Nov 2023 | USD | 0.778 | 0.797 | 0.75 | 0.772 | 0.772 | +0.031 (+4.18%) | 262,700 |
21 Nov 2023 | USD | 0.763 | 0.78 | 0.732 | 0.741 | 0.741 | -0.009 (-1.20%) | 396,000 |
20 Nov 2023 | USD | 0.758 | 0.78 | 0.74 | 0.75 | 0.75 | +0.012 (+1.63%) | 347,600 |