Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.814 | 0.827 | 0.761 | 0.81 | 0.81 | +0.027 (+3.45%) | 143,000 |
9 Jan 2024 | USD | 0.81 | 0.87 | 0.78 | 0.783 | 0.783 | -0.012 (-1.51%) | 148,200 |
8 Jan 2024 | USD | 0.77 | 0.819 | 0.75 | 0.795 | 0.795 | +0.03 (+3.92%) | 308,600 |
5 Jan 2024 | USD | 0.77 | 0.795 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 135,000 |
4 Jan 2024 | USD | 0.798 | 0.8 | 0.76 | 0.77 | 0.77 | +0.007 (+0.92%) | 152,200 |
3 Jan 2024 | USD | 0.85 | 0.853 | 0.75 | 0.763 | 0.763 | -0.082 (-9.70%) | 437,200 |
2 Jan 2024 | USD | 0.87 | 0.9 | 0.82 | 0.845 | 0.845 | -0.005 (-0.59%) | 104,800 |
29 Dec 2023 | USD | 0.897 | 0.937 | 0.84 | 0.85 | 0.85 | -0.075 (-8.11%) | 336,200 |
28 Dec 2023 | USD | 0.9 | 0.94 | 0.84 | 0.925 | 0.925 | +0.054 (+6.20%) | 324,200 |
27 Dec 2023 | USD | 1.05 | 1.1 | 0.82 | 0.871 | 0.871 | -0.159 (-15.44%) | 798,500 |
26 Dec 2023 | USD | 0.833 | 1.099 | 0.82 | 1.03 | 1.03 | +0.241 (+30.54%) | 1,194,200 |
22 Dec 2023 | USD | 0.709 | 0.8 | 0.702 | 0.789 | 0.789 | +0.089 (+12.71%) | 529,900 |
21 Dec 2023 | USD | 0.701 | 0.728 | 0.69 | 0.7 | 0.7 | +0.005 (+0.72%) | 600,000 |
20 Dec 2023 | USD | 0.72 | 0.73 | 0.691 | 0.695 | 0.695 | -0.005 (-0.71%) | 415,100 |
19 Dec 2023 | USD | 0.74 | 0.74 | 0.69 | 0.7 | 0.7 | -0.036 (-4.89%) | 483,200 |
18 Dec 2023 | USD | 0.751 | 0.76 | 0.711 | 0.736 | 0.736 | -0.015 (-2.00%) | 257,100 |
15 Dec 2023 | USD | 0.765 | 0.765 | 0.74 | 0.751 | 0.751 | -0.014 (-1.83%) | 349,200 |
14 Dec 2023 | USD | 0.765 | 0.768 | 0.733 | 0.765 | 0.765 | +0.035 (+4.79%) | 465,900 |
13 Dec 2023 | USD | 0.72 | 0.765 | 0.711 | 0.73 | 0.73 | -0.02 (-2.67%) | 320,200 |
12 Dec 2023 | USD | 0.75 | 0.792 | 0.75 | 0.75 | 0.75 | -0.027 (-3.47%) | 156,800 |
11 Dec 2023 | USD | 0.753 | 0.786 | 0.753 | 0.777 | 0.777 | +0.003 (+0.39%) | 199,000 |
8 Dec 2023 | USD | 0.84 | 0.866 | 0.75 | 0.774 | 0.774 | -0.072 (-8.51%) | 569,200 |
7 Dec 2023 | USD | 0.84 | 0.85 | 0.81 | 0.846 | 0.846 | +0.003 (+0.36%) | 214,600 |
6 Dec 2023 | USD | 0.84 | 0.85 | 0.81 | 0.843 | 0.843 | +0.032 (+3.95%) | 262,000 |
5 Dec 2023 | USD | 0.81 | 0.85 | 0.805 | 0.811 | 0.811 | +0.001 (+0.12%) | 272,400 |
4 Dec 2023 | USD | 0.89 | 0.898 | 0.724 | 0.81 | 0.81 | -0.061 (-7.00%) | 479,100 |
1 Dec 2023 | USD | 0.89 | 0.89 | 0.82 | 0.871 | 0.871 | +0.023 (+2.71%) | 542,400 |
30 Nov 2023 | USD | 0.916 | 0.919 | 0.846 | 0.848 | 0.848 | -0.081 (-8.72%) | 790,700 |
29 Nov 2023 | USD | 1 | 1.01 | 0.9 | 0.929 | 0.929 | -0.071 (-7.10%) | 710,000 |
28 Nov 2023 | USD | 1 | 1.02 | 0.96 | 1 | 1 | -0.04 (-3.85%) | 595,900 |