Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.733 | 0.75 | 0.72 | 0.73 | 0.73 | -0.003 (-0.41%) | 39,500 |
9 Jan 2024 | USD | 0.722 | 0.76 | 0.722 | 0.733 | 0.733 | -0.015 (-2.01%) | 45,200 |
8 Jan 2024 | USD | 0.741 | 0.791 | 0.73 | 0.748 | 0.748 | -0.012 (-1.58%) | 49,500 |
5 Jan 2024 | USD | 0.745 | 0.76 | 0.745 | 0.76 | 0.76 | -0.006 (-0.78%) | 19,000 |
4 Jan 2024 | USD | 0.803 | 0.803 | 0.686 | 0.766 | 0.766 | -0.023 (-2.92%) | 86,300 |
3 Jan 2024 | USD | 0.778 | 0.79 | 0.75 | 0.789 | 0.789 | +0.021 (+2.73%) | 70,100 |
2 Jan 2024 | USD | 0.8 | 0.8 | 0.762 | 0.768 | 0.768 | -0.014 (-1.79%) | 55,400 |
29 Dec 2023 | USD | 0.777 | 0.81 | 0.775 | 0.782 | 0.782 | -0.013 (-1.64%) | 82,700 |
28 Dec 2023 | USD | 0.8 | 0.84 | 0.79 | 0.795 | 0.795 | -0.02 (-2.45%) | 78,200 |
27 Dec 2023 | USD | 0.807 | 0.845 | 0.78 | 0.815 | 0.815 | -0.025 (-2.98%) | 155,500 |
26 Dec 2023 | USD | 0.83 | 0.86 | 0.801 | 0.84 | 0.84 | 0.0 (0.0%) | 103,000 |
22 Dec 2023 | USD | 0.84 | 0.88 | 0.833 | 0.84 | 0.84 | -0.037 (-4.22%) | 76,400 |
21 Dec 2023 | USD | 0.874 | 0.88 | 0.83 | 0.877 | 0.877 | +0.007 (+0.80%) | 57,000 |
20 Dec 2023 | USD | 0.86 | 0.9 | 0.853 | 0.87 | 0.87 | -0.001 (-0.11%) | 88,300 |
19 Dec 2023 | USD | 0.89 | 0.91 | 0.848 | 0.871 | 0.871 | -0.015 (-1.69%) | 123,200 |
18 Dec 2023 | USD | 0.96 | 1 | 0.886 | 0.886 | 0.886 | -0.046 (-4.94%) | 184,600 |
15 Dec 2023 | USD | 1.2 | 1.26 | 0.862 | 0.932 | 0.932 | -0.258 (-21.68%) | 440,200 |
14 Dec 2023 | USD | 0.98 | 1.25 | 0.955 | 1.19 | 1.19 | +0.202 (+20.45%) | 276,800 |
13 Dec 2023 | USD | 0.97 | 1 | 0.95 | 0.988 | 0.988 | +0.003 (+0.30%) | 137,100 |
12 Dec 2023 | USD | 0.887 | 0.999 | 0.88 | 0.985 | 0.985 | +0.084 (+9.32%) | 189,000 |
11 Dec 2023 | USD | 0.845 | 0.93 | 0.8 | 0.901 | 0.901 | +0.09 (+11.10%) | 212,800 |
8 Dec 2023 | USD | 0.792 | 0.84 | 0.736 | 0.811 | 0.811 | +0.028 (+3.58%) | 115,500 |
7 Dec 2023 | USD | 0.75 | 0.8 | 0.701 | 0.783 | 0.783 | +0.043 (+5.81%) | 93,800 |
6 Dec 2023 | USD | 0.721 | 0.75 | 0.64 | 0.74 | 0.74 | -0.003 (-0.40%) | 174,800 |
5 Dec 2023 | USD | 0.733 | 0.75 | 0.7 | 0.743 | 0.743 | +0.021 (+2.91%) | 97,600 |
4 Dec 2023 | USD | 0.67 | 0.74 | 0.65 | 0.722 | 0.722 | +0.08 (+12.46%) | 80,500 |
1 Dec 2023 | USD | 0.63 | 0.678 | 0.63 | 0.642 | 0.642 | +0.012 (+1.90%) | 63,200 |
30 Nov 2023 | USD | 0.622 | 0.668 | 0.622 | 0.63 | 0.63 | -0.001 (-0.16%) | 51,400 |
29 Nov 2023 | USD | 0.6 | 0.65 | 0.6 | 0.631 | 0.631 | +0.015 (+2.44%) | 112,800 |
28 Nov 2023 | USD | 0.62 | 0.663 | 0.613 | 0.616 | 0.616 | -0.033 (-5.08%) | 89,200 |