Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2024 | USD | 0.95 | 0.9799 | 0.9 | 0.902 | 0.902 | -0.098 (-9.80%) | 178,526 |
29 Dec 2023 | USD | 0.93 | 1.01 | 0.88 | 1 | 1 | +0.05 (+5.26%) | 519,797 |
28 Dec 2023 | USD | 0.91 | 0.96 | 0.8705 | 0.95 | 0.95 | +0.012 (+1.28%) | 123,769 |
27 Dec 2023 | USD | 0.8608 | 0.94 | 0.8601 | 0.938 | 0.938 | +0.038 (+4.22%) | 34,195 |
26 Dec 2023 | USD | 0.8706 | 0.9 | 0.8451 | 0.9 | 0.9 | 0.0 (0.0%) | 54,862 |
22 Dec 2023 | USD | 0.8599 | 0.94 | 0.8599 | 0.9 | 0.9 | +0.04 (+4.66%) | 133,691 |
21 Dec 2023 | USD | 0.86 | 0.8601 | 0.765 | 0.8599 | 0.8599 | -0.01 (-1.16%) | 65,633 |
20 Dec 2023 | USD | 0.8974 | 0.8974 | 0.8404 | 0.87 | 0.87 | +0.005 (+0.55%) | 70,776 |
19 Dec 2023 | USD | 0.92 | 0.92 | 0.8601 | 0.8652 | 0.8652 | -0.03 (-3.38%) | 92,387 |
18 Dec 2023 | USD | 0.882 | 0.92 | 0.882 | 0.8955 | 0.8955 | -0.011 (-1.19%) | 41,471 |
15 Dec 2023 | USD | 0.9434 | 0.9434 | 0.8904 | 0.9063 | 0.9063 | -0.013 (-1.38%) | 17,984 |
14 Dec 2023 | USD | 0.8908 | 0.9787 | 0.8888 | 0.919 | 0.919 | +0.007 (+0.79%) | 213,348 |
13 Dec 2023 | USD | 0.89 | 0.9378 | 0.88 | 0.9118 | 0.9118 | -0.015 (-1.64%) | 244,074 |
12 Dec 2023 | USD | 0.8991 | 0.928 | 0.8826 | 0.927 | 0.927 | +0.027 (+2.98%) | 110,475 |
11 Dec 2023 | USD | 0.885 | 0.95 | 0.885 | 0.9002 | 0.9002 | -0.001 (-0.09%) | 142,814 |
8 Dec 2023 | USD | 0.919 | 0.9199 | 0.88 | 0.901 | 0.901 | +0.021 (+2.39%) | 130,287 |
7 Dec 2023 | USD | 0.9 | 0.9223 | 0.8732 | 0.88 | 0.88 | -0.02 (-2.22%) | 83,895 |
6 Dec 2023 | USD | 0.9149 | 0.944 | 0.9 | 0.9 | 0.9 | -0.001 (-0.06%) | 186,558 |
5 Dec 2023 | USD | 0.92 | 0.9301 | 0.9 | 0.9005 | 0.9005 | -0.019 (-2.12%) | 137,159 |
4 Dec 2023 | USD | 0.9022 | 0.9494 | 0.9022 | 0.92 | 0.92 | 0.0 (0.0%) | 165,847 |
1 Dec 2023 | USD | 0.9201 | 0.9499 | 0.92 | 0.92 | 0.92 | -0.01 (-1.08%) | 100,629 |
30 Nov 2023 | USD | 0.9345 | 0.94 | 0.92 | 0.93 | 0.93 | +0.01 (+1.08%) | 66,087 |
29 Nov 2023 | USD | 0.9336 | 0.948 | 0.915 | 0.9201 | 0.9201 | -0.03 (-3.15%) | 40,328 |
28 Nov 2023 | USD | 0.94 | 0.95 | 0.911 | 0.95 | 0.95 | +0.012 (+1.32%) | 44,662 |
27 Nov 2023 | USD | 0.98 | 0.98 | 0.93 | 0.9376 | 0.9376 | -0.072 (-7.17%) | 35,168 |
24 Nov 2023 | USD | 0.94 | 1.01 | 0.88 | 1.01 | 1.01 | +0.05 (+5.21%) | 202,933 |
22 Nov 2023 | USD | 0.94 | 0.96 | 0.9102 | 0.96 | 0.96 | +0.026 (+2.78%) | 62,037 |
21 Nov 2023 | USD | 0.933 | 0.96 | 0.906 | 0.934 | 0.934 | +0.022 (+2.39%) | 33,131 |
20 Nov 2023 | USD | 0.895 | 0.96 | 0.895 | 0.9122 | 0.9122 | +0.017 (+1.92%) | 69,040 |
17 Nov 2023 | USD | 0.92 | 0.938 | 0.88 | 0.895 | 0.895 | +0.013 (+1.43%) | 34,006 |