Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2024 | USD | 0.691 | 0.729 | 0.672 | 0.721 | 0.721 | +0.007 (+0.98%) | 169,700 |
17 Jan 2024 | USD | 0.698 | 0.72 | 0.698 | 0.714 | 0.714 | -0.007 (-0.97%) | 156,200 |
16 Jan 2024 | USD | 0.694 | 0.73 | 0.694 | 0.721 | 0.721 | +0.027 (+3.89%) | 169,100 |
12 Jan 2024 | USD | 0.684 | 0.746 | 0.636 | 0.694 | 0.694 | -0.013 (-1.84%) | 444,900 |
11 Jan 2024 | USD | 0.733 | 0.75 | 0.68 | 0.707 | 0.707 | -0.024 (-3.28%) | 162,600 |
10 Jan 2024 | USD | 0.704 | 0.739 | 0.7 | 0.731 | 0.731 | +0.002 (+0.27%) | 175,700 |
9 Jan 2024 | USD | 0.7 | 0.751 | 0.618 | 0.729 | 0.729 | +0.029 (+4.14%) | 348,800 |
8 Jan 2024 | USD | 0.768 | 0.78 | 0.681 | 0.7 | 0.7 | -0.09 (-11.39%) | 182,200 |
5 Jan 2024 | USD | 0.79 | 0.8 | 0.741 | 0.79 | 0.79 | +0.01 (+1.28%) | 222,000 |
4 Jan 2024 | USD | 0.789 | 0.799 | 0.73 | 0.78 | 0.78 | 0.0 (0.0%) | 178,900 |
3 Jan 2024 | USD | 0.741 | 0.82 | 0.72 | 0.78 | 0.78 | +0.055 (+7.59%) | 559,200 |
2 Jan 2024 | USD | 0.7 | 0.74 | 0.673 | 0.725 | 0.725 | +0.024 (+3.42%) | 388,400 |
29 Dec 2023 | USD | 0.729 | 0.75 | 0.67 | 0.701 | 0.701 | -0.019 (-2.64%) | 183,900 |
28 Dec 2023 | USD | 0.794 | 0.808 | 0.71 | 0.72 | 0.72 | -0.071 (-8.98%) | 396,500 |
27 Dec 2023 | USD | 0.82 | 0.93 | 0.765 | 0.791 | 0.791 | -0.055 (-6.50%) | 853,100 |
26 Dec 2023 | USD | 0.839 | 0.881 | 0.72 | 0.846 | 0.846 | -0.031 (-3.53%) | 854,700 |
22 Dec 2023 | USD | 0.891 | 0.95 | 0.71 | 0.877 | 0.877 | +0.009 (+1.04%) | 918,600 |
21 Dec 2023 | USD | 0.88 | 1 | 0.745 | 0.868 | 0.868 | -0.031 (-3.45%) | 1,020,700 |
20 Dec 2023 | USD | 0.846 | 0.899 | 0.811 | 0.899 | 0.899 | +0.049 (+5.76%) | 217,400 |
19 Dec 2023 | USD | 0.8 | 0.855 | 0.794 | 0.85 | 0.85 | +0.021 (+2.53%) | 183,200 |
18 Dec 2023 | USD | 0.808 | 0.84 | 0.79 | 0.829 | 0.829 | +0.01 (+1.22%) | 180,300 |
15 Dec 2023 | USD | 0.8 | 0.849 | 0.781 | 0.819 | 0.819 | -0.007 (-0.85%) | 466,800 |
14 Dec 2023 | USD | 0.838 | 0.838 | 0.773 | 0.826 | 0.826 | +0.001 (+0.12%) | 450,400 |
13 Dec 2023 | USD | 0.82 | 0.84 | 0.796 | 0.825 | 0.825 | +0.014 (+1.73%) | 326,300 |
12 Dec 2023 | USD | 0.793 | 0.83 | 0.793 | 0.811 | 0.811 | +0.021 (+2.66%) | 172,800 |
11 Dec 2023 | USD | 0.778 | 0.82 | 0.778 | 0.79 | 0.79 | -0.003 (-0.38%) | 45,600 |
8 Dec 2023 | USD | 0.809 | 0.82 | 0.771 | 0.793 | 0.793 | -0.004 (-0.50%) | 168,400 |
7 Dec 2023 | USD | 0.797 | 0.838 | 0.775 | 0.797 | 0.797 | -0.012 (-1.48%) | 160,000 |
6 Dec 2023 | USD | 0.781 | 0.85 | 0.78 | 0.809 | 0.809 | +0.029 (+3.72%) | 164,600 |
5 Dec 2023 | USD | 0.761 | 0.848 | 0.761 | 0.78 | 0.78 | -0.004 (-0.51%) | 152,800 |