Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 0.7 | 0.722 | 0.65 | 0.689 | 0.689 | -0.005 (-0.72%) | 150,300 |
9 Jan 2024 | USD | 0.6 | 0.793 | 0.6 | 0.694 | 0.694 | +0.106 (+18.03%) | 875,800 |
8 Jan 2024 | USD | 0.556 | 0.6 | 0.539 | 0.588 | 0.588 | +0.049 (+9.09%) | 145,200 |
5 Jan 2024 | USD | 0.531 | 0.539 | 0.517 | 0.539 | 0.539 | -0.001 (-0.19%) | 110,900 |
4 Jan 2024 | USD | 0.553 | 0.558 | 0.534 | 0.54 | 0.54 | +0.006 (+1.12%) | 75,000 |
3 Jan 2024 | USD | 0.568 | 0.57 | 0.53 | 0.534 | 0.534 | -0.048 (-8.25%) | 261,100 |
2 Jan 2024 | USD | 0.57 | 0.598 | 0.538 | 0.582 | 0.582 | +0.007 (+1.22%) | 772,100 |
29 Dec 2023 | USD | 0.581 | 0.6 | 0.57 | 0.575 | 0.575 | -0.006 (-1.03%) | 76,300 |
28 Dec 2023 | USD | 0.575 | 0.6 | 0.575 | 0.581 | 0.581 | -0.017 (-2.84%) | 99,600 |
27 Dec 2023 | USD | 0.6 | 0.6 | 0.575 | 0.598 | 0.598 | +0.02 (+3.46%) | 79,200 |
26 Dec 2023 | USD | 0.561 | 0.61 | 0.561 | 0.578 | 0.578 | -0.019 (-3.18%) | 184,400 |
22 Dec 2023 | USD | 0.567 | 0.597 | 0.563 | 0.597 | 0.597 | +0.018 (+3.11%) | 57,600 |
21 Dec 2023 | USD | 0.6 | 0.61 | 0.557 | 0.579 | 0.579 | -0.019 (-3.18%) | 168,500 |
20 Dec 2023 | USD | 0.61 | 0.629 | 0.592 | 0.598 | 0.598 | -0.022 (-3.55%) | 98,600 |
19 Dec 2023 | USD | 0.65 | 0.663 | 0.595 | 0.62 | 0.62 | -0.01 (-1.59%) | 97,000 |
18 Dec 2023 | USD | 0.7 | 0.703 | 0.612 | 0.63 | 0.63 | -0.04 (-5.97%) | 121,100 |
15 Dec 2023 | USD | 0.67 | 0.72 | 0.662 | 0.67 | 0.67 | -0.016 (-2.33%) | 54,100 |
14 Dec 2023 | USD | 0.69 | 0.71 | 0.633 | 0.686 | 0.686 | +0.016 (+2.39%) | 125,200 |
13 Dec 2023 | USD | 0.631 | 0.7 | 0.618 | 0.67 | 0.67 | +0.056 (+9.12%) | 106,300 |
12 Dec 2023 | USD | 0.621 | 0.649 | 0.61 | 0.614 | 0.614 | -0.046 (-6.97%) | 76,300 |
11 Dec 2023 | USD | 0.68 | 0.69 | 0.615 | 0.66 | 0.66 | -0.02 (-2.94%) | 128,700 |
8 Dec 2023 | USD | 0.63 | 0.691 | 0.63 | 0.68 | 0.68 | +0.039 (+6.08%) | 49,900 |
7 Dec 2023 | USD | 0.7 | 0.702 | 0.63 | 0.641 | 0.641 | -0.076 (-10.60%) | 114,100 |
6 Dec 2023 | USD | 0.73 | 0.73 | 0.693 | 0.717 | 0.717 | -0.011 (-1.51%) | 59,600 |
5 Dec 2023 | USD | 0.739 | 0.75 | 0.69 | 0.728 | 0.728 | -0.01 (-1.36%) | 156,200 |
4 Dec 2023 | USD | 0.567 | 0.75 | 0.561 | 0.738 | 0.738 | +0.171 (+30.16%) | 573,500 |
1 Dec 2023 | USD | 0.542 | 0.599 | 0.542 | 0.567 | 0.567 | -0.002 (-0.35%) | 384,300 |
30 Nov 2023 | USD | 0.57 | 0.6 | 0.565 | 0.569 | 0.569 | 0.0 (0.0%) | 94,900 |
29 Nov 2023 | USD | 0.57 | 0.603 | 0.565 | 0.569 | 0.569 | -0.008 (-1.39%) | 117,400 |
28 Nov 2023 | USD | 0.625 | 0.625 | 0.574 | 0.577 | 0.577 | +0.002 (+0.35%) | 84,000 |