Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.8 | 0.8 | 0.785 | 0.785 | 0.785 | -0.004 (-0.51%) | 800 |
2 Jan 2024 | USD | 0.79 | 0.81 | 0.787 | 0.789 | 0.789 | +0.008 (+1.02%) | 2,700 |
29 Dec 2023 | USD | 0.79 | 0.8 | 0.781 | 0.781 | 0.781 | -0.019 (-2.37%) | 7,600 |
28 Dec 2023 | USD | 0.81 | 0.81 | 0.781 | 0.8 | 0.8 | -0.001 (-0.12%) | 5,300 |
27 Dec 2023 | USD | 0.815 | 0.815 | 0.801 | 0.801 | 0.801 | -0.039 (-4.64%) | 4,000 |
26 Dec 2023 | USD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 2,000 |
22 Dec 2023 | USD | 0.82 | 0.88 | 0.802 | 0.86 | 0.86 | +0.03 (+3.61%) | 7,100 |
21 Dec 2023 | USD | 0.799 | 0.83 | 0.799 | 0.83 | 0.83 | +0.03 (+3.75%) | 11,500 |
20 Dec 2023 | USD | 0.82 | 0.82 | 0.8 | 0.8 | 0.8 | -0.02 (-2.44%) | 3,400 |
19 Dec 2023 | USD | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | +0.012 (+1.49%) | 12,400 |
18 Dec 2023 | USD | 0.81 | 0.84 | 0.8 | 0.808 | 0.808 | -0.014 (-1.70%) | 16,000 |
15 Dec 2023 | USD | 0.82 | 0.883 | 0.81 | 0.822 | 0.822 | -0.037 (-4.31%) | 27,400 |
14 Dec 2023 | USD | 0.86 | 0.86 | 0.82 | 0.859 | 0.859 | -0.039 (-4.34%) | 3,800 |
13 Dec 2023 | USD | 0.859 | 0.898 | 0.843 | 0.898 | 0.898 | +0.078 (+9.51%) | 1,900 |
12 Dec 2023 | USD | 0.82 | 0.833 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 3,800 |
11 Dec 2023 | USD | 0.781 | 0.851 | 0.781 | 0.82 | 0.82 | -0.08 (-8.89%) | 3,900 |
8 Dec 2023 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.078 (+9.49%) | 1,100 |
7 Dec 2023 | USD | 0.82 | 0.89 | 0.82 | 0.822 | 0.822 | +0.002 (+0.24%) | 4,500 |
6 Dec 2023 | USD | 0.82 | 0.854 | 0.8 | 0.82 | 0.82 | -0.016 (-1.91%) | 22,700 |
5 Dec 2023 | USD | 0.786 | 0.836 | 0.786 | 0.836 | 0.836 | -0.014 (-1.65%) | 500 |
4 Dec 2023 | USD | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | -0.05 (-5.56%) | 4,600 |
1 Dec 2023 | USD | 0.83 | 0.9 | 0.827 | 0.9 | 0.9 | +0.07 (+8.43%) | 3,500 |
30 Nov 2023 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 200 |
29 Nov 2023 | USD | 0.84 | 0.84 | 0.82 | 0.84 | 0.84 | +0.04 (+5%) | 4,300 |
28 Nov 2023 | USD | 0.84 | 0.9 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 4,400 |
27 Nov 2023 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 1,600 |
24 Nov 2023 | USD | 0.79 | 0.91 | 0.78 | 0.84 | 0.84 | -0.001 (-0.12%) | 5,900 |
22 Nov 2023 | USD | 0.801 | 0.841 | 0.801 | 0.841 | 0.841 | +0.031 (+3.83%) | 4,100 |
21 Nov 2023 | USD | 0.81 | 0.863 | 0.81 | 0.81 | 0.81 | -0.069 (-7.85%) | 12,400 |
20 Nov 2023 | USD | 0.98 | 0.995 | 0.807 | 0.879 | 0.879 | -0.121 (-12.10%) | 24,500 |