Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.76 | 0.78 | 0.74 | 0.773 | 7.73 | +0.018 (+2.38%) | 118,200 |
2 Jan 2024 | USD | 0.728 | 0.755 | 0.72 | 0.755 | 7.55 | +0.02 (+2.72%) | 90,600 |
29 Dec 2023 | USD | 0.72 | 0.745 | 0.72 | 0.735 | 7.35 | +0.003 (+0.41%) | 81,600 |
28 Dec 2023 | USD | 0.702 | 0.758 | 0.702 | 0.732 | 7.32 | +0.012 (+1.67%) | 68,900 |
27 Dec 2023 | USD | 0.702 | 0.762 | 0.702 | 0.72 | 7.2 | 0.0 (0.0%) | 215,200 |
26 Dec 2023 | USD | 0.703 | 0.728 | 0.703 | 0.72 | 7.2 | +0.011 (+1.55%) | 78,600 |
22 Dec 2023 | USD | 0.72 | 0.72 | 0.708 | 0.709 | 7.09 | -0.004 (-0.56%) | 39,000 |
21 Dec 2023 | USD | 0.703 | 0.728 | 0.703 | 0.713 | 7.13 | -0.004 (-0.56%) | 25,200 |
20 Dec 2023 | USD | 0.702 | 0.738 | 0.702 | 0.717 | 7.17 | +0.005 (+0.70%) | 148,900 |
19 Dec 2023 | USD | 0.72 | 0.739 | 0.696 | 0.712 | 7.12 | -0.008 (-1.11%) | 112,100 |
18 Dec 2023 | USD | 0.72 | 0.74 | 0.72 | 0.72 | 7.2 | 0.0 (0.0%) | 44,500 |
15 Dec 2023 | USD | 0.731 | 0.76 | 0.72 | 0.72 | 7.2 | -0.017 (-2.31%) | 78,400 |
14 Dec 2023 | USD | 0.725 | 0.74 | 0.695 | 0.737 | 7.37 | +0.027 (+3.80%) | 189,000 |
13 Dec 2023 | USD | 0.69 | 0.73 | 0.69 | 0.71 | 7.1 | -0.005 (-0.70%) | 79,700 |
12 Dec 2023 | USD | 0.7 | 0.72 | 0.698 | 0.715 | 7.15 | -0.005 (-0.69%) | 43,000 |
11 Dec 2023 | USD | 0.7 | 0.74 | 0.691 | 0.72 | 7.2 | -0.01 (-1.37%) | 182,800 |
8 Dec 2023 | USD | 0.735 | 0.735 | 0.71 | 0.73 | 7.3 | +0.012 (+1.67%) | 81,500 |
7 Dec 2023 | USD | 0.73 | 0.73 | 0.68 | 0.718 | 7.18 | +0.008 (+1.13%) | 77,800 |
6 Dec 2023 | USD | 0.684 | 0.743 | 0.68 | 0.71 | 7.1 | +0.018 (+2.60%) | 162,100 |
5 Dec 2023 | USD | 0.76 | 0.76 | 0.68 | 0.692 | 6.92 | -0.068 (-8.95%) | 199,300 |
4 Dec 2023 | USD | 0.738 | 0.76 | 0.73 | 0.76 | 7.6 | +0.022 (+2.98%) | 177,700 |
1 Dec 2023 | USD | 0.738 | 0.738 | 0.72 | 0.738 | 7.38 | +0.028 (+3.94%) | 49,100 |
30 Nov 2023 | USD | 0.72 | 0.729 | 0.69 | 0.71 | 7.1 | 0.0 (0.0%) | 90,300 |
29 Nov 2023 | USD | 0.714 | 0.731 | 0.71 | 0.71 | 7.1 | -0.016 (-2.20%) | 82,200 |
28 Nov 2023 | USD | 0.688 | 0.732 | 0.688 | 0.726 | 7.26 | +0.042 (+6.14%) | 111,400 |
27 Nov 2023 | USD | 0.667 | 0.713 | 0.667 | 0.684 | 6.84 | -0.016 (-2.29%) | 98,300 |
24 Nov 2023 | USD | 0.68 | 0.7 | 0.67 | 0.7 | 7 | +0.02 (+2.94%) | 63,200 |
22 Nov 2023 | USD | 0.68 | 0.68 | 0.665 | 0.68 | 6.8 | 0.0 (0.0%) | 28,000 |
21 Nov 2023 | USD | 0.71 | 0.71 | 0.674 | 0.68 | 6.8 | -0.03 (-4.23%) | 48,300 |
20 Nov 2023 | USD | 0.68 | 0.71 | 0.67 | 0.71 | 7.1 | +0.01 (+1.43%) | 100,600 |