Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 0.77 | 0.79 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 54,100 |
10 Jan 2024 | USD | 0.75 | 0.79 | 0.73 | 0.75 | 0.75 | +0.03 (+4.17%) | 18,100 |
9 Jan 2024 | USD | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 53,300 |
8 Jan 2024 | USD | 0.8 | 0.8 | 0.69 | 0.71 | 0.71 | -0.06 (-7.79%) | 167,900 |
5 Jan 2024 | USD | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 6,200 |
4 Jan 2024 | USD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 128,200 |
3 Jan 2024 | USD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 15,000 |
2 Jan 2024 | USD | 0.81 | 0.81 | 0.74 | 0.77 | 0.77 | -0.01 (-1.28%) | 73,600 |
29 Dec 2023 | USD | 0.85 | 0.9 | 0.76 | 0.78 | 0.78 | -0.32 (-29.09%) | 188,100 |
28 Dec 2023 | USD | 1.06 | 1.12 | 0.99 | 1.1 | 1.1 | +0.09 (+8.91%) | 151,400 |
27 Dec 2023 | USD | 1.01 | 1.07 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 123,000 |
26 Dec 2023 | USD | 1 | 1.06 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 99,500 |
22 Dec 2023 | USD | 1.01 | 1.04 | 1 | 1.01 | 1.01 | +0.03 (+3.06%) | 38,400 |
21 Dec 2023 | USD | 1.03 | 1.06 | 0.98 | 0.98 | 0.98 | -0.03 (-2.97%) | 43,100 |
20 Dec 2023 | USD | 1 | 1.06 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 50,500 |
19 Dec 2023 | USD | 1 | 1.01 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 126,600 |
18 Dec 2023 | USD | 0.95 | 1.03 | 0.93 | 0.98 | 0.98 | -0.03 (-2.97%) | 93,700 |
15 Dec 2023 | USD | 0.99 | 1.08 | 0.98 | 1.01 | 1.01 | +0.03 (+3.06%) | 147,100 |
14 Dec 2023 | USD | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 83,200 |
13 Dec 2023 | USD | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 30,800 |
12 Dec 2023 | USD | 1 | 1.05 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 19,100 |
11 Dec 2023 | USD | 1.1 | 1.11 | 0.97 | 1.01 | 1.01 | +0.03 (+3.06%) | 286,600 |
8 Dec 2023 | USD | 0.98 | 1 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 44,300 |
7 Dec 2023 | USD | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 44,400 |
6 Dec 2023 | USD | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 71,300 |
5 Dec 2023 | USD | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 68,300 |
4 Dec 2023 | USD | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | -0.01 (-1.01%) | 29,900 |
1 Dec 2023 | USD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 12,000 |
30 Nov 2023 | USD | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 36,000 |
29 Nov 2023 | USD | 0.99 | 1 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 20,000 |