Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2023 | USD | 0.68 | 0.72 | 0.68 | 0.704 | 0.704 | +0.024 (+3.53%) | 8,100 |
20 Dec 2023 | USD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 21,800 |
19 Dec 2023 | USD | 0.671 | 0.695 | 0.67 | 0.68 | 0.68 | -0.023 (-3.27%) | 10,000 |
18 Dec 2023 | USD | 0.67 | 0.727 | 0.67 | 0.703 | 0.703 | +0.003 (+0.43%) | 9,700 |
15 Dec 2023 | USD | 0.716 | 0.717 | 0.672 | 0.7 | 0.7 | -0.012 (-1.69%) | 9,500 |
14 Dec 2023 | USD | 0.705 | 0.74 | 0.673 | 0.712 | 0.712 | +0.012 (+1.71%) | 5,300 |
13 Dec 2023 | USD | 0.72 | 0.755 | 0.68 | 0.7 | 0.7 | -0.041 (-5.53%) | 69,900 |
12 Dec 2023 | USD | 0.765 | 0.82 | 0.73 | 0.741 | 0.741 | -0.108 (-12.72%) | 13,400 |
11 Dec 2023 | USD | 0.8 | 0.92 | 0.769 | 0.849 | 0.849 | +0.068 (+8.71%) | 4,500 |
8 Dec 2023 | USD | 0.819 | 0.855 | 0.78 | 0.781 | 0.781 | -0.069 (-8.12%) | 10,800 |
7 Dec 2023 | USD | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 8,100 |
6 Dec 2023 | USD | 0.85 | 0.86 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 7,300 |
5 Dec 2023 | USD | 0.85 | 0.87 | 0.798 | 0.85 | 0.85 | -0.005 (-0.58%) | 13,000 |
4 Dec 2023 | USD | 0.81 | 0.86 | 0.81 | 0.855 | 0.855 | +0.09 (+11.76%) | 13,600 |
1 Dec 2023 | USD | 0.79 | 0.85 | 0.765 | 0.765 | 0.765 | -0.084 (-9.89%) | 12,200 |
30 Nov 2023 | USD | 0.802 | 0.86 | 0.7 | 0.849 | 0.849 | -0.001 (-0.12%) | 29,900 |
29 Nov 2023 | USD | 0.879 | 0.88 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 4,400 |
28 Nov 2023 | USD | 0.793 | 0.88 | 0.758 | 0.85 | 0.85 | -0.043 (-4.82%) | 20,400 |
27 Nov 2023 | USD | 1 | 1 | 0.8 | 0.893 | 0.893 | +0.135 (+17.81%) | 39,800 |
24 Nov 2023 | USD | 0.818 | 0.83 | 0.758 | 0.758 | 0.758 | -0.101 (-11.76%) | 3,300 |
22 Nov 2023 | USD | 0.81 | 0.97 | 0.81 | 0.859 | 0.859 | +0.029 (+3.49%) | 13,100 |
21 Nov 2023 | USD | 0.899 | 0.917 | 0.83 | 0.83 | 0.83 | -0.039 (-4.49%) | 1,700 |
20 Nov 2023 | USD | 0.9 | 0.9 | 0.811 | 0.869 | 0.869 | -0.031 (-3.44%) | 26,700 |
17 Nov 2023 | USD | 0.94 | 0.982 | 0.822 | 0.9 | 0.9 | -0.1 (-10%) | 13,400 |
16 Nov 2023 | USD | 0.805 | 1 | 0.801 | 1 | 1 | +0.181 (+22.10%) | 14,600 |
15 Nov 2023 | USD | 0.847 | 0.85 | 0.804 | 0.819 | 0.819 | +0.012 (+1.49%) | 14,000 |
14 Nov 2023 | USD | 0.85 | 0.868 | 0.755 | 0.807 | 0.807 | +0.007 (+0.88%) | 17,000 |
13 Nov 2023 | USD | 0.9 | 0.95 | 0.757 | 0.8 | 0.8 | -0.15 (-15.79%) | 104,600 |
10 Nov 2023 | USD | 1.037 | 1.12 | 0.85 | 0.95 | 0.95 | -0.15 (-13.64%) | 37,100 |
9 Nov 2023 | USD | 1.13 | 1.15 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 21,600 |