Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2024 | USD | 0.866 | 0.87 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 51,300 |
16 Jan 2024 | USD | 0.917 | 0.917 | 0.86 | 0.88 | 0.88 | -0.054 (-5.78%) | 221,900 |
12 Jan 2024 | USD | 0.93 | 0.934 | 0.919 | 0.934 | 0.934 | +0.004 (+0.43%) | 25,600 |
11 Jan 2024 | USD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.004 (-0.43%) | 13,500 |
10 Jan 2024 | USD | 0.934 | 0.934 | 0.934 | 0.934 | 0.934 | -0.009 (-0.95%) | 8,500 |
9 Jan 2024 | USD | 0.942 | 0.946 | 0.942 | 0.943 | 0.943 | +0.004 (+0.43%) | 20,400 |
8 Jan 2024 | USD | 0.949 | 0.949 | 0.939 | 0.939 | 0.939 | -0.047 (-4.77%) | 11,000 |
5 Jan 2024 | USD | 0.96 | 0.986 | 0.96 | 0.986 | 0.986 | +0.004 (+0.41%) | 40,600 |
4 Jan 2024 | USD | 0.982 | 1 | 0.981 | 0.982 | 0.982 | +0.012 (+1.24%) | 10,400 |
3 Jan 2024 | USD | 0.97 | 0.974 | 0.966 | 0.97 | 0.97 | +0.002 (+0.21%) | 10,600 |
2 Jan 2024 | USD | 1.01 | 1.01 | 0.968 | 0.968 | 0.968 | -0.012 (-1.22%) | 15,100 |
29 Dec 2023 | USD | 0.997 | 0.997 | 0.975 | 0.98 | 0.98 | -0.01 (-1.01%) | 13,000 |
28 Dec 2023 | USD | 1 | 1.004 | 0.985 | 0.99 | 0.99 | -0.002 (-0.20%) | 64,000 |
27 Dec 2023 | USD | 0.963 | 1 | 0.963 | 0.992 | 0.992 | +0.027 (+2.80%) | 112,100 |
26 Dec 2023 | USD | 0.971 | 0.986 | 0.965 | 0.965 | 0.965 | +0.011 (+1.15%) | 73,400 |
22 Dec 2023 | USD | 0.943 | 0.96 | 0.943 | 0.954 | 0.954 | -0.012 (-1.24%) | 71,500 |
21 Dec 2023 | USD | 0.966 | 0.966 | 0.966 | 0.966 | 0.966 | +0.008 (+0.84%) | 800 |
20 Dec 2023 | USD | 0.955 | 0.968 | 0.955 | 0.958 | 0.958 | +0.024 (+2.57%) | 15,000 |
19 Dec 2023 | USD | 0.93 | 0.934 | 0.926 | 0.934 | 0.934 | +0.005 (+0.54%) | 47,000 |
18 Dec 2023 | USD | 0.927 | 0.95 | 0.91 | 0.929 | 0.929 | +0.006 (+0.65%) | 69,300 |
15 Dec 2023 | USD | 0.904 | 0.923 | 0.897 | 0.923 | 0.923 | +0.008 (+0.87%) | 76,900 |
14 Dec 2023 | USD | 0.954 | 0.97 | 0.914 | 0.915 | 0.915 | -0.005 (-0.54%) | 138,800 |
13 Dec 2023 | USD | 0.912 | 0.92 | 0.905 | 0.92 | 0.92 | +0.022 (+2.45%) | 41,600 |
12 Dec 2023 | USD | 0.897 | 0.901 | 0.88 | 0.898 | 0.898 | -0.013 (-1.43%) | 105,900 |
11 Dec 2023 | USD | 0.97 | 0.978 | 0.906 | 0.911 | 0.911 | -0.069 (-7.04%) | 189,100 |
8 Dec 2023 | USD | 0.96 | 0.981 | 0.956 | 0.98 | 0.98 | +0.027 (+2.83%) | 133,200 |
7 Dec 2023 | USD | 0.98 | 0.98 | 0.936 | 0.953 | 0.953 | -0.007 (-0.73%) | 187,500 |
6 Dec 2023 | USD | 0.993 | 0.994 | 0.958 | 0.96 | 0.96 | -0.04 (-4%) | 198,100 |
5 Dec 2023 | USD | 1.005 | 1.01 | 0.992 | 1 | 1 | -0.012 (-1.19%) | 49,000 |
4 Dec 2023 | USD | 1 | 1.02 | 1 | 1.012 | 1.012 | -0.018 (-1.75%) | 10,600 |