Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.503 | 0.548 | 0.481 | 0.485 | 14.55 | -0.025 (-4.90%) | 262,700 |
2 Jan 2024 | USD | 0.5 | 0.533 | 0.499 | 0.51 | 15.3 | +0.009 (+1.80%) | 41,200 |
29 Dec 2023 | USD | 0.5 | 0.51 | 0.49 | 0.501 | 15.03 | -0.029 (-5.47%) | 96,600 |
28 Dec 2023 | USD | 0.52 | 0.538 | 0.5 | 0.53 | 15.9 | +0.038 (+7.72%) | 74,100 |
27 Dec 2023 | USD | 0.516 | 0.53 | 0.486 | 0.492 | 14.76 | -0.023 (-4.47%) | 121,900 |
26 Dec 2023 | USD | 0.518 | 0.523 | 0.48 | 0.515 | 15.45 | -0.019 (-3.56%) | 71,500 |
22 Dec 2023 | USD | 0.55 | 0.599 | 0.471 | 0.534 | 16.02 | -0.036 (-6.32%) | 135,500 |
21 Dec 2023 | USD | 0.59 | 0.59 | 0.57 | 0.57 | 17.1 | +0.01 (+1.79%) | 12,300 |
20 Dec 2023 | USD | 0.58 | 0.58 | 0.551 | 0.56 | 16.8 | 0.0 (0.0%) | 26,600 |
19 Dec 2023 | USD | 0.56 | 0.571 | 0.55 | 0.56 | 16.8 | +0.012 (+2.19%) | 59,400 |
18 Dec 2023 | USD | 0.549 | 0.55 | 0.53 | 0.548 | 16.44 | -0.003 (-0.54%) | 13,900 |
15 Dec 2023 | USD | 0.531 | 0.575 | 0.531 | 0.551 | 16.53 | -0.005 (-0.90%) | 7,900 |
14 Dec 2023 | USD | 0.531 | 0.574 | 0.531 | 0.556 | 16.68 | +0.016 (+2.96%) | 55,600 |
13 Dec 2023 | USD | 0.531 | 0.555 | 0.489 | 0.54 | 16.2 | 0.0 (0.0%) | 89,800 |
12 Dec 2023 | USD | 0.57 | 0.575 | 0.54 | 0.54 | 16.2 | -0.03 (-5.26%) | 57,900 |
11 Dec 2023 | USD | 0.54 | 0.57 | 0.54 | 0.57 | 17.1 | +0.01 (+1.79%) | 84,800 |
8 Dec 2023 | USD | 0.57 | 0.574 | 0.503 | 0.56 | 16.8 | +0.01 (+1.82%) | 94,100 |
7 Dec 2023 | USD | 0.508 | 0.57 | 0.474 | 0.55 | 16.5 | +0.026 (+4.96%) | 153,700 |
6 Dec 2023 | USD | 0.61 | 0.61 | 0.5 | 0.524 | 15.72 | -0.086 (-14.10%) | 505,900 |
5 Dec 2023 | USD | 0.7 | 0.76 | 0.6 | 0.61 | 18.3 | -0.155 (-20.26%) | 283,100 |
4 Dec 2023 | USD | 0.76 | 0.77 | 0.723 | 0.765 | 22.95 | +0.005 (+0.66%) | 37,100 |
1 Dec 2023 | USD | 0.78 | 0.79 | 0.722 | 0.76 | 22.8 | +0.037 (+5.12%) | 116,700 |
30 Nov 2023 | USD | 0.759 | 0.77 | 0.702 | 0.723 | 21.69 | -0.01 (-1.36%) | 53,600 |
29 Nov 2023 | USD | 0.7 | 0.749 | 0.671 | 0.733 | 21.99 | +0.033 (+4.71%) | 169,500 |
28 Nov 2023 | USD | 0.64 | 0.709 | 0.64 | 0.7 | 21 | +0.045 (+6.87%) | 88,400 |
27 Nov 2023 | USD | 0.64 | 0.67 | 0.639 | 0.655 | 19.65 | -0.015 (-2.24%) | 14,600 |
24 Nov 2023 | USD | 0.639 | 0.67 | 0.63 | 0.67 | 20.1 | 0.0 (0.0%) | 5,200 |
22 Nov 2023 | USD | 0.653 | 0.67 | 0.64 | 0.67 | 20.1 | +0.03 (+4.69%) | 38,200 |
21 Nov 2023 | USD | 0.66 | 0.67 | 0.63 | 0.64 | 19.2 | +0.01 (+1.59%) | 3,400 |
20 Nov 2023 | USD | 0.627 | 0.67 | 0.627 | 0.63 | 18.9 | -0.01 (-1.56%) | 7,800 |