Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2023 | USD | 0.65 | 0.67 | 0.62 | 0.67 | 0.67 | -0.01 (-1.47%) | 273,300 |
21 Dec 2023 | USD | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | +0.02 (+3.03%) | 147,400 |
20 Dec 2023 | USD | 0.7 | 0.7 | 0.62 | 0.66 | 0.66 | -0.03 (-4.35%) | 387,200 |
19 Dec 2023 | USD | 0.8 | 0.82 | 0.69 | 0.69 | 0.69 | -0.07 (-9.21%) | 320,900 |
18 Dec 2023 | USD | 0.78 | 0.85 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 461,700 |
15 Dec 2023 | USD | 0.74 | 0.8 | 0.68 | 0.77 | 0.77 | +0.08 (+11.59%) | 493,300 |
14 Dec 2023 | USD | 0.59 | 0.7 | 0.59 | 0.69 | 0.69 | +0.14 (+25.45%) | 339,900 |
13 Dec 2023 | USD | 0.6 | 0.61 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 191,600 |
12 Dec 2023 | USD | 0.57 | 0.65 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 226,200 |
11 Dec 2023 | USD | 0.62 | 0.63 | 0.57 | 0.58 | 0.58 | -0.06 (-9.38%) | 329,700 |
8 Dec 2023 | USD | 0.67 | 0.7 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 137,000 |
7 Dec 2023 | USD | 0.69 | 0.71 | 0.63 | 0.66 | 0.66 | -0.03 (-4.35%) | 206,200 |
6 Dec 2023 | USD | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 73,100 |
5 Dec 2023 | USD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 156,800 |
4 Dec 2023 | USD | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 84,300 |
1 Dec 2023 | USD | 0.77 | 0.78 | 0.68 | 0.73 | 0.73 | -0.03 (-3.95%) | 211,000 |
30 Nov 2023 | USD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 113,900 |
29 Nov 2023 | USD | 0.8 | 0.81 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 144,800 |
28 Nov 2023 | USD | 0.76 | 0.82 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 110,700 |
27 Nov 2023 | USD | 0.76 | 0.85 | 0.75 | 0.77 | 0.77 | +0.03 (+4.05%) | 414,700 |
24 Nov 2023 | USD | 0.75 | 0.77 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 35,400 |
22 Nov 2023 | USD | 0.69 | 0.74 | 0.69 | 0.73 | 0.73 | +0.05 (+7.35%) | 67,900 |
21 Nov 2023 | USD | 0.73 | 0.75 | 0.67 | 0.68 | 0.68 | -0.05 (-6.85%) | 98,600 |
20 Nov 2023 | USD | 0.74 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 59,700 |
17 Nov 2023 | USD | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 182,700 |
16 Nov 2023 | USD | 0.78 | 0.83 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 100,800 |
15 Nov 2023 | USD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 117,000 |
14 Nov 2023 | USD | 0.79 | 0.82 | 0.74 | 0.77 | 0.77 | -0.06 (-7.23%) | 170,000 |
13 Nov 2023 | USD | 0.85 | 0.89 | 0.8 | 0.83 | 0.83 | -0.05 (-5.68%) | 80,100 |
10 Nov 2023 | USD | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | 0.0 (0.0%) | 48,500 |