Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 0.71 | 0.71 | 0.655 | 0.655 | 6.55 | -0.042 (-6.03%) | 329,200 |
3 Jan 2024 | USD | 0.71 | 0.73 | 0.67 | 0.697 | 6.97 | -0.013 (-1.83%) | 246,700 |
2 Jan 2024 | USD | 0.74 | 0.8 | 0.702 | 0.71 | 7.1 | +0.009 (+1.28%) | 781,900 |
29 Dec 2023 | USD | 0.718 | 0.748 | 0.695 | 0.701 | 7.01 | -0.048 (-6.41%) | 406,400 |
28 Dec 2023 | USD | 0.76 | 0.8 | 0.7 | 0.749 | 7.49 | -0.011 (-1.45%) | 432,900 |
27 Dec 2023 | USD | 0.83 | 0.84 | 0.7 | 0.76 | 7.6 | -0.035 (-4.40%) | 608,100 |
26 Dec 2023 | USD | 0.611 | 0.84 | 0.611 | 0.795 | 7.95 | +0.155 (+24.22%) | 1,738,900 |
22 Dec 2023 | USD | 0.639 | 0.657 | 0.588 | 0.64 | 6.4 | -0.001 (-0.16%) | 471,700 |
21 Dec 2023 | USD | 0.588 | 0.659 | 0.58 | 0.641 | 6.41 | +0.036 (+5.95%) | 420,100 |
20 Dec 2023 | USD | 0.611 | 0.64 | 0.52 | 0.605 | 6.05 | -0.015 (-2.42%) | 941,400 |
19 Dec 2023 | USD | 0.57 | 0.677 | 0.57 | 0.62 | 6.2 | -0.034 (-5.20%) | 1,343,300 |
18 Dec 2023 | USD | 0.7 | 0.758 | 0.63 | 0.654 | 6.54 | -0.084 (-11.38%) | 992,400 |
15 Dec 2023 | USD | 0.76 | 0.79 | 0.7 | 0.738 | 7.38 | -0.022 (-2.89%) | 464,600 |
14 Dec 2023 | USD | 0.84 | 0.84 | 0.73 | 0.76 | 7.6 | -0.078 (-9.31%) | 663,700 |
13 Dec 2023 | USD | 0.81 | 0.85 | 0.78 | 0.838 | 8.38 | +0.024 (+2.95%) | 141,900 |
12 Dec 2023 | USD | 0.8 | 0.84 | 0.781 | 0.814 | 8.14 | +0.014 (+1.75%) | 254,200 |
11 Dec 2023 | USD | 0.87 | 0.87 | 0.79 | 0.8 | 8 | -0.09 (-10.11%) | 482,800 |
8 Dec 2023 | USD | 0.88 | 0.91 | 0.87 | 0.89 | 8.9 | -0.02 (-2.20%) | 183,600 |
7 Dec 2023 | USD | 0.99 | 0.99 | 0.89 | 0.91 | 9.1 | -0.05 (-5.21%) | 270,900 |
6 Dec 2023 | USD | 1 | 1 | 0.95 | 0.96 | 9.6 | -0.035 (-3.52%) | 160,300 |
5 Dec 2023 | USD | 0.958 | 1 | 0.958 | 0.995 | 9.95 | +0.025 (+2.58%) | 71,700 |
4 Dec 2023 | USD | 0.97 | 1.03 | 0.93 | 0.97 | 9.7 | -0.04 (-3.96%) | 267,900 |
1 Dec 2023 | USD | 1.1 | 1.111 | 0.98 | 1.01 | 10.1 | -0.08 (-7.34%) | 233,500 |
30 Nov 2023 | USD | 1 | 1.1 | 0.98 | 1.09 | 10.9 | +0.09 (+9%) | 186,400 |
29 Nov 2023 | USD | 1.12 | 1.12 | 0.96 | 1 | 10 | -0.08 (-7.41%) | 219,700 |
28 Nov 2023 | USD | 1.16 | 1.17 | 1.07 | 1.08 | 10.8 | -0.085 (-7.30%) | 193,300 |
27 Nov 2023 | USD | 1.13 | 1.17 | 1.08 | 1.165 | 11.65 | -0.005 (-0.43%) | 158,400 |
24 Nov 2023 | USD | 1.14 | 1.187 | 1.08 | 1.17 | 11.7 | +0.03 (+2.63%) | 65,800 |
22 Nov 2023 | USD | 1.17 | 1.2 | 1.12 | 1.14 | 11.4 | +0.04 (+3.64%) | 70,600 |
21 Nov 2023 | USD | 1.12 | 1.16 | 1.1 | 1.1 | 11 | -0.05 (-4.35%) | 43,400 |