Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2024 | USD | 0.818 | 0.82 | 0.778 | 0.8 | 0.8 | -0.017 (-2.08%) | 110,800 |
4 Jan 2024 | USD | 0.8 | 0.825 | 0.764 | 0.817 | 0.817 | -0.003 (-0.37%) | 198,800 |
3 Jan 2024 | USD | 0.83 | 0.83 | 0.78 | 0.82 | 0.82 | -0.01 (-1.20%) | 125,700 |
2 Jan 2024 | USD | 0.79 | 0.844 | 0.785 | 0.83 | 0.83 | +0.02 (+2.47%) | 205,200 |
29 Dec 2023 | USD | 0.8 | 0.859 | 0.79 | 0.81 | 0.81 | -0.002 (-0.25%) | 353,600 |
28 Dec 2023 | USD | 0.837 | 0.875 | 0.801 | 0.812 | 0.812 | -0.028 (-3.33%) | 395,800 |
27 Dec 2023 | USD | 0.78 | 0.888 | 0.78 | 0.84 | 0.84 | +0.048 (+6.06%) | 706,500 |
26 Dec 2023 | USD | 0.76 | 0.82 | 0.76 | 0.792 | 0.792 | +0.048 (+6.45%) | 533,600 |
22 Dec 2023 | USD | 0.71 | 0.783 | 0.71 | 0.744 | 0.744 | -0.039 (-4.98%) | 389,500 |
21 Dec 2023 | USD | 0.768 | 0.79 | 0.758 | 0.783 | 0.783 | +0.006 (+0.77%) | 143,300 |
20 Dec 2023 | USD | 0.79 | 0.825 | 0.75 | 0.777 | 0.777 | -0.001 (-0.13%) | 355,100 |
19 Dec 2023 | USD | 0.73 | 0.79 | 0.72 | 0.778 | 0.778 | +0.058 (+8.06%) | 432,400 |
18 Dec 2023 | USD | 0.708 | 0.75 | 0.708 | 0.72 | 0.72 | 0.0 (0.0%) | 131,200 |
15 Dec 2023 | USD | 0.748 | 0.79 | 0.702 | 0.72 | 0.72 | -0.02 (-2.70%) | 218,700 |
14 Dec 2023 | USD | 0.681 | 0.75 | 0.681 | 0.74 | 0.74 | +0.025 (+3.50%) | 271,200 |
13 Dec 2023 | USD | 0.69 | 0.72 | 0.668 | 0.715 | 0.715 | +0.028 (+4.08%) | 343,500 |
12 Dec 2023 | USD | 0.75 | 0.779 | 0.676 | 0.687 | 0.687 | -0.098 (-12.48%) | 664,700 |
11 Dec 2023 | USD | 0.76 | 0.8 | 0.73 | 0.785 | 0.785 | -0.015 (-1.88%) | 585,100 |
8 Dec 2023 | USD | 0.66 | 0.889 | 0.66 | 0.8 | 0.8 | +0.1 (+14.29%) | 2,276,200 |
7 Dec 2023 | USD | 0.859 | 0.91 | 0.65 | 0.7 | 0.7 | -0.019 (-2.64%) | 15,501,300 |
6 Dec 2023 | USD | 0.64 | 0.79 | 0.624 | 0.719 | 0.719 | +0.094 (+15.04%) | 1,497,700 |
5 Dec 2023 | USD | 0.65 | 0.65 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 139,000 |
4 Dec 2023 | USD | 0.663 | 0.665 | 0.63 | 0.63 | 0.63 | -0.04 (-5.97%) | 133,000 |
1 Dec 2023 | USD | 0.67 | 0.67 | 0.62 | 0.67 | 0.67 | +0.035 (+5.51%) | 95,200 |
30 Nov 2023 | USD | 0.664 | 0.671 | 0.635 | 0.635 | 0.635 | -0.025 (-3.79%) | 73,800 |
29 Nov 2023 | USD | 0.69 | 0.7 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 155,500 |
28 Nov 2023 | USD | 0.64 | 0.69 | 0.635 | 0.69 | 0.69 | +0.011 (+1.62%) | 141,600 |
27 Nov 2023 | USD | 0.693 | 0.695 | 0.631 | 0.679 | 0.679 | -0.011 (-1.59%) | 183,000 |
24 Nov 2023 | USD | 0.67 | 0.72 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 158,600 |
22 Nov 2023 | USD | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | +0.054 (+8.63%) | 153,500 |