Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 0.665 | 0.683 | 0.602 | 0.63 | 3.15 | -0.053 (-7.76%) | 145,700 |
3 Jan 2024 | USD | 0.697 | 0.697 | 0.63 | 0.683 | 3.415 | +0.033 (+5.08%) | 68,200 |
2 Jan 2024 | USD | 0.64 | 0.724 | 0.64 | 0.65 | 3.25 | -0.04 (-5.80%) | 114,000 |
29 Dec 2023 | USD | 0.785 | 0.795 | 0.651 | 0.69 | 3.45 | -0.06 (-8%) | 1,358,000 |
28 Dec 2023 | USD | 0.66 | 0.93 | 0.63 | 0.75 | 3.75 | +0.12 (+19.05%) | 409,500 |
27 Dec 2023 | USD | 0.698 | 0.698 | 0.6 | 0.63 | 3.15 | -0.047 (-6.94%) | 46,000 |
26 Dec 2023 | USD | 0.69 | 0.72 | 0.65 | 0.677 | 3.385 | -0.021 (-3.01%) | 27,800 |
22 Dec 2023 | USD | 0.72 | 0.72 | 0.65 | 0.698 | 3.49 | +0.038 (+5.76%) | 30,500 |
21 Dec 2023 | USD | 0.72 | 0.72 | 0.652 | 0.66 | 3.3 | -0.04 (-5.71%) | 11,700 |
20 Dec 2023 | USD | 0.67 | 0.72 | 0.66 | 0.7 | 3.5 | -0.018 (-2.51%) | 45,500 |
19 Dec 2023 | USD | 0.71 | 0.735 | 0.67 | 0.718 | 3.59 | +0.037 (+5.43%) | 52,200 |
18 Dec 2023 | USD | 0.681 | 0.715 | 0.68 | 0.681 | 3.405 | 0.0 (0.0%) | 17,500 |
15 Dec 2023 | USD | 0.729 | 0.732 | 0.68 | 0.681 | 3.405 | +0.001 (+0.15%) | 16,600 |
14 Dec 2023 | USD | 0.7 | 0.7 | 0.68 | 0.68 | 3.4 | 0.0 (0.0%) | 7,700 |
13 Dec 2023 | USD | 0.682 | 0.7 | 0.65 | 0.68 | 3.4 | -0.02 (-2.86%) | 44,000 |
12 Dec 2023 | USD | 0.74 | 0.74 | 0.682 | 0.7 | 3.5 | -0.044 (-5.91%) | 28,700 |
11 Dec 2023 | USD | 0.704 | 0.744 | 0.68 | 0.744 | 3.72 | +0.04 (+5.68%) | 31,600 |
8 Dec 2023 | USD | 0.75 | 0.75 | 0.686 | 0.704 | 3.52 | +0.004 (+0.57%) | 20,800 |
7 Dec 2023 | USD | 0.748 | 0.78 | 0.693 | 0.7 | 3.5 | -0.04 (-5.41%) | 59,400 |
6 Dec 2023 | USD | 0.693 | 0.745 | 0.692 | 0.74 | 3.7 | -0.005 (-0.67%) | 2,200 |
5 Dec 2023 | USD | 0.71 | 0.748 | 0.69 | 0.745 | 3.725 | +0.009 (+1.22%) | 2,900 |
4 Dec 2023 | USD | 0.75 | 0.75 | 0.7 | 0.736 | 3.68 | -0.014 (-1.87%) | 18,800 |
1 Dec 2023 | USD | 0.75 | 0.75 | 0.697 | 0.75 | 3.75 | 0.0 (0.0%) | 3,800 |
30 Nov 2023 | USD | 0.731 | 0.77 | 0.691 | 0.75 | 3.75 | +0.013 (+1.76%) | 37,100 |
29 Nov 2023 | USD | 0.716 | 0.76 | 0.704 | 0.737 | 3.685 | +0.005 (+0.68%) | 13,500 |
28 Nov 2023 | USD | 0.74 | 0.759 | 0.702 | 0.732 | 3.66 | +0.018 (+2.52%) | 21,100 |
27 Nov 2023 | USD | 0.71 | 0.76 | 0.68 | 0.714 | 3.57 | -0.022 (-2.99%) | 21,400 |
24 Nov 2023 | USD | 0.74 | 0.747 | 0.7 | 0.736 | 3.68 | -0.004 (-0.54%) | 19,900 |
22 Nov 2023 | USD | 0.7 | 0.749 | 0.67 | 0.74 | 3.7 | +0.014 (+1.93%) | 13,300 |
21 Nov 2023 | USD | 0.7 | 0.726 | 0.7 | 0.726 | 3.63 | +0.007 (+0.97%) | 32,700 |