Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 0.82 | 0.84 | 0.762 | 0.835 | 0.835 | -0.004 (-0.48%) | 149,600 |
2 Jan 2024 | USD | 0.87 | 0.87 | 0.732 | 0.839 | 0.839 | -0.031 (-3.56%) | 322,800 |
29 Dec 2023 | USD | 0.9 | 0.9 | 0.809 | 0.87 | 0.87 | -0.022 (-2.47%) | 226,200 |
28 Dec 2023 | USD | 0.817 | 0.9 | 0.812 | 0.892 | 0.892 | +0.074 (+9.05%) | 354,500 |
27 Dec 2023 | USD | 0.8 | 0.821 | 0.8 | 0.818 | 0.818 | +0.02 (+2.51%) | 207,000 |
26 Dec 2023 | USD | 0.724 | 0.8 | 0.719 | 0.798 | 0.798 | +0.079 (+10.99%) | 376,600 |
22 Dec 2023 | USD | 0.72 | 0.729 | 0.7 | 0.719 | 0.719 | +0.019 (+2.71%) | 217,600 |
21 Dec 2023 | USD | 0.652 | 0.715 | 0.652 | 0.7 | 0.7 | +0.042 (+6.38%) | 427,100 |
20 Dec 2023 | USD | 0.601 | 0.67 | 0.6 | 0.658 | 0.658 | +0.057 (+9.48%) | 287,500 |
19 Dec 2023 | USD | 0.55 | 0.621 | 0.55 | 0.601 | 0.601 | +0.047 (+8.48%) | 102,100 |
18 Dec 2023 | USD | 0.562 | 0.59 | 0.523 | 0.554 | 0.554 | +0.01 (+1.84%) | 265,500 |
15 Dec 2023 | USD | 0.602 | 0.638 | 0.544 | 0.544 | 0.544 | -0.071 (-11.54%) | 1,047,800 |
14 Dec 2023 | USD | 0.599 | 0.63 | 0.56 | 0.615 | 0.615 | +0.016 (+2.67%) | 232,000 |
13 Dec 2023 | USD | 0.6 | 0.6 | 0.56 | 0.599 | 0.599 | +0.024 (+4.17%) | 558,500 |
12 Dec 2023 | USD | 0.59 | 0.6 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 219,300 |
11 Dec 2023 | USD | 0.615 | 0.618 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 122,200 |
8 Dec 2023 | USD | 0.615 | 0.649 | 0.594 | 0.6 | 0.6 | -0.013 (-2.12%) | 197,600 |
7 Dec 2023 | USD | 0.613 | 0.633 | 0.584 | 0.613 | 0.613 | -0.023 (-3.62%) | 418,100 |
6 Dec 2023 | USD | 0.621 | 0.66 | 0.61 | 0.636 | 0.636 | -0.026 (-3.93%) | 452,700 |
5 Dec 2023 | USD | 0.735 | 0.746 | 0.602 | 0.662 | 0.662 | -0.012 (-1.78%) | 3,459,500 |
4 Dec 2023 | USD | 0.692 | 0.7 | 0.626 | 0.674 | 0.674 | +0.031 (+4.82%) | 341,100 |
1 Dec 2023 | USD | 0.67 | 0.67 | 0.626 | 0.643 | 0.643 | 0.0 (0.0%) | 82,000 |
30 Nov 2023 | USD | 0.7 | 0.705 | 0.621 | 0.643 | 0.643 | -0.047 (-6.81%) | 138,800 |
29 Nov 2023 | USD | 0.7 | 0.71 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 31,400 |
28 Nov 2023 | USD | 0.702 | 0.72 | 0.69 | 0.69 | 0.69 | -0.012 (-1.71%) | 28,200 |
27 Nov 2023 | USD | 0.72 | 0.74 | 0.7 | 0.702 | 0.702 | 0.0 (0.0%) | 94,300 |
24 Nov 2023 | USD | 0.692 | 0.737 | 0.634 | 0.702 | 0.702 | +0.017 (+2.48%) | 26,600 |
22 Nov 2023 | USD | 0.67 | 0.7 | 0.623 | 0.685 | 0.685 | +0.007 (+1.03%) | 64,500 |
21 Nov 2023 | USD | 0.735 | 0.735 | 0.643 | 0.678 | 0.678 | -0.033 (-4.64%) | 69,700 |
20 Nov 2023 | USD | 0.73 | 0.734 | 0.69 | 0.711 | 0.711 | 0.0 (0.0%) | 140,600 |