Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 Dec 2023 | USD | 0.705 | 0.759 | 0.7 | 0.738 | 3.69 | +0.025 (+3.51%) | 1,284,400 |
18 Dec 2023 | USD | 0.7 | 0.728 | 0.7 | 0.713 | 3.565 | +0.001 (+0.14%) | 410,400 |
15 Dec 2023 | USD | 0.72 | 0.739 | 0.7 | 0.712 | 3.56 | -0.011 (-1.52%) | 1,293,600 |
14 Dec 2023 | USD | 0.72 | 0.762 | 0.69 | 0.723 | 3.615 | +0.003 (+0.42%) | 1,542,100 |
13 Dec 2023 | USD | 0.72 | 0.741 | 0.715 | 0.72 | 3.6 | -0.021 (-2.83%) | 267,300 |
12 Dec 2023 | USD | 0.745 | 0.75 | 0.732 | 0.741 | 3.705 | -0.009 (-1.20%) | 417,100 |
11 Dec 2023 | USD | 0.777 | 0.78 | 0.75 | 0.75 | 3.75 | -0.038 (-4.82%) | 605,500 |
8 Dec 2023 | USD | 0.797 | 0.797 | 0.764 | 0.788 | 3.94 | -0.01 (-1.25%) | 176,200 |
7 Dec 2023 | USD | 0.78 | 0.8 | 0.75 | 0.798 | 3.99 | +0.012 (+1.53%) | 442,800 |
6 Dec 2023 | USD | 0.818 | 0.818 | 0.782 | 0.786 | 3.93 | -0.032 (-3.91%) | 807,600 |
5 Dec 2023 | USD | 0.797 | 0.82 | 0.79 | 0.818 | 4.09 | +0.012 (+1.49%) | 554,100 |
4 Dec 2023 | USD | 0.81 | 0.812 | 0.78 | 0.806 | 4.03 | +0.006 (+0.75%) | 387,100 |
1 Dec 2023 | USD | 0.796 | 0.81 | 0.752 | 0.8 | 4 | 0.0 (0.0%) | 784,900 |
30 Nov 2023 | USD | 0.784 | 0.83 | 0.772 | 0.8 | 4 | +0.014 (+1.78%) | 1,204,700 |
29 Nov 2023 | USD | 0.788 | 0.82 | 0.781 | 0.786 | 3.93 | -0.002 (-0.25%) | 595,300 |
28 Nov 2023 | USD | 0.815 | 0.82 | 0.777 | 0.788 | 3.94 | -0.013 (-1.62%) | 686,800 |
27 Nov 2023 | USD | 0.812 | 0.83 | 0.8 | 0.801 | 4.005 | -0.029 (-3.49%) | 318,200 |
24 Nov 2023 | USD | 0.8 | 0.875 | 0.721 | 0.83 | 4.15 | +0.01 (+1.22%) | 919,400 |
22 Nov 2023 | USD | 0.78 | 0.83 | 0.775 | 0.82 | 4.1 | +0.031 (+3.93%) | 1,276,500 |
21 Nov 2023 | USD | 0.711 | 0.79 | 0.67 | 0.789 | 3.945 | +0.087 (+12.39%) | 5,273,000 |
20 Nov 2023 | USD | 0.91 | 0.91 | 0.6 | 0.702 | 3.51 | -0.164 (-18.94%) | 11,218,000 |