Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | USD | 0.616 | 0.625 | 0.608 | 0.617 | 3.085 | +0.003 (+0.49%) | 566,100 |
1 Feb 2024 | USD | 0.62 | 0.64 | 0.605 | 0.614 | 3.07 | -0.005 (-0.81%) | 343,800 |
31 Jan 2024 | USD | 0.649 | 0.678 | 0.61 | 0.619 | 3.095 | +0.003 (+0.49%) | 633,400 |
30 Jan 2024 | USD | 0.62 | 0.68 | 0.611 | 0.616 | 3.08 | +0.005 (+0.82%) | 474,400 |
29 Jan 2024 | USD | 0.672 | 0.692 | 0.61 | 0.611 | 3.055 | -0.05 (-7.56%) | 580,800 |
26 Jan 2024 | USD | 0.702 | 0.71 | 0.66 | 0.661 | 3.305 | -0.057 (-7.94%) | 513,200 |
25 Jan 2024 | USD | 0.67 | 0.718 | 0.66 | 0.718 | 3.59 | 0.0 (0.0%) | 633,500 |
24 Jan 2024 | USD | 0.731 | 0.731 | 0.7 | 0.718 | 3.59 | +0.022 (+3.16%) | 265,200 |
23 Jan 2024 | USD | 0.7 | 0.736 | 0.692 | 0.696 | 3.48 | +0.005 (+0.72%) | 289,300 |
22 Jan 2024 | USD | 0.653 | 0.715 | 0.653 | 0.691 | 3.455 | +0.016 (+2.37%) | 328,000 |
19 Jan 2024 | USD | 0.721 | 0.737 | 0.651 | 0.675 | 3.375 | -0.035 (-4.93%) | 780,000 |
18 Jan 2024 | USD | 0.723 | 0.759 | 0.71 | 0.71 | 3.55 | -0.003 (-0.42%) | 630,700 |
17 Jan 2024 | USD | 0.71 | 0.748 | 0.71 | 0.713 | 3.565 | -0.004 (-0.56%) | 333,300 |
16 Jan 2024 | USD | 0.73 | 0.735 | 0.716 | 0.717 | 3.585 | -0.014 (-1.92%) | 545,600 |
12 Jan 2024 | USD | 0.77 | 0.79 | 0.731 | 0.731 | 3.655 | -0.029 (-3.82%) | 364,700 |
11 Jan 2024 | USD | 0.74 | 0.77 | 0.735 | 0.76 | 3.8 | +0.025 (+3.40%) | 388,300 |
10 Jan 2024 | USD | 0.74 | 0.757 | 0.726 | 0.735 | 3.675 | +0.013 (+1.80%) | 518,000 |
9 Jan 2024 | USD | 0.736 | 0.77 | 0.722 | 0.722 | 3.61 | -0.025 (-3.35%) | 367,500 |
8 Jan 2024 | USD | 0.705 | 0.762 | 0.705 | 0.747 | 3.735 | +0.018 (+2.47%) | 500,200 |
5 Jan 2024 | USD | 0.77 | 0.786 | 0.724 | 0.729 | 3.645 | -0.041 (-5.32%) | 369,600 |
4 Jan 2024 | USD | 0.742 | 0.78 | 0.742 | 0.77 | 3.85 | +0.02 (+2.67%) | 378,400 |
3 Jan 2024 | USD | 0.78 | 0.8 | 0.745 | 0.75 | 3.75 | -0.001 (-0.13%) | 541,100 |
2 Jan 2024 | USD | 0.744 | 0.8 | 0.738 | 0.751 | 3.755 | +0.019 (+2.60%) | 553,200 |
29 Dec 2023 | USD | 0.79 | 0.803 | 0.732 | 0.732 | 3.66 | -0.057 (-7.22%) | 409,800 |
28 Dec 2023 | USD | 0.77 | 0.804 | 0.757 | 0.789 | 3.945 | +0.035 (+4.64%) | 605,700 |
27 Dec 2023 | USD | 0.71 | 0.766 | 0.7 | 0.754 | 3.77 | +0.054 (+7.71%) | 857,300 |
26 Dec 2023 | USD | 0.71 | 0.75 | 0.7 | 0.7 | 3.5 | -0.011 (-1.55%) | 936,500 |
22 Dec 2023 | USD | 0.711 | 0.77 | 0.7 | 0.711 | 3.555 | +0.011 (+1.57%) | 1,341,200 |
21 Dec 2023 | USD | 0.73 | 0.73 | 0.7 | 0.7 | 3.5 | +0.008 (+1.16%) | 275,700 |
20 Dec 2023 | USD | 0.721 | 0.749 | 0.692 | 0.692 | 3.46 | -0.046 (-6.23%) | 258,300 |