Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2024 | USD | 0.771 | 0.776 | 0.754 | 0.77 | 0.77 | -0.01 (-1.28%) | 477,900 |
1 Feb 2024 | USD | 0.755 | 0.8 | 0.755 | 0.78 | 0.78 | +0.001 (+0.13%) | 1,175,200 |
31 Jan 2024 | USD | 0.734 | 0.807 | 0.73 | 0.779 | 0.779 | +0.035 (+4.70%) | 3,560,200 |
30 Jan 2024 | USD | 0.79 | 0.801 | 0.725 | 0.744 | 0.744 | -0.046 (-5.82%) | 2,248,100 |
29 Jan 2024 | USD | 0.84 | 0.84 | 0.781 | 0.79 | 0.79 | -0.061 (-7.17%) | 1,024,800 |
26 Jan 2024 | USD | 0.849 | 0.863 | 0.84 | 0.851 | 0.851 | -0.003 (-0.35%) | 1,326,500 |
25 Jan 2024 | USD | 0.842 | 0.86 | 0.842 | 0.854 | 0.854 | +0.01 (+1.18%) | 3,163,700 |
24 Jan 2024 | USD | 0.85 | 0.859 | 0.832 | 0.844 | 0.844 | +0.012 (+1.44%) | 3,431,000 |
23 Jan 2024 | USD | 0.84 | 0.847 | 0.811 | 0.832 | 0.832 | +0.037 (+4.65%) | 4,203,800 |
22 Jan 2024 | USD | 0.775 | 0.83 | 0.775 | 0.795 | 0.795 | -0.013 (-1.61%) | 4,050,200 |
19 Jan 2024 | USD | 0.804 | 0.835 | 0.784 | 0.808 | 0.808 | -0.012 (-1.46%) | 2,230,300 |
18 Jan 2024 | USD | 0.775 | 0.84 | 0.775 | 0.82 | 0.82 | +0.03 (+3.80%) | 3,655,200 |
17 Jan 2024 | USD | 0.781 | 0.809 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 3,366,000 |
16 Jan 2024 | USD | 0.861 | 0.869 | 0.8 | 0.8 | 0.8 | -0.073 (-8.36%) | 6,118,300 |
12 Jan 2024 | USD | 0.86 | 0.91 | 0.855 | 0.873 | 0.873 | -0.001 (-0.11%) | 4,268,700 |
11 Jan 2024 | USD | 0.858 | 0.9 | 0.853 | 0.874 | 0.874 | +0.014 (+1.63%) | 3,514,600 |
10 Jan 2024 | USD | 0.865 | 0.89 | 0.852 | 0.86 | 0.86 | -0.01 (-1.15%) | 3,028,500 |
9 Jan 2024 | USD | 0.867 | 0.897 | 0.853 | 0.87 | 0.87 | -0.008 (-0.91%) | 3,432,200 |
8 Jan 2024 | USD | 0.82 | 0.902 | 0.82 | 0.878 | 0.878 | +0.028 (+3.29%) | 8,886,300 |
5 Jan 2024 | USD | 0.84 | 0.866 | 0.84 | 0.85 | 0.85 | -0.029 (-3.30%) | 1,525,900 |
4 Jan 2024 | USD | 0.889 | 0.896 | 0.86 | 0.879 | 0.879 | -0.016 (-1.79%) | 4,343,800 |
3 Jan 2024 | USD | 0.894 | 0.909 | 0.89 | 0.895 | 0.895 | +0.006 (+0.67%) | 1,912,400 |
2 Jan 2024 | USD | 0.94 | 0.957 | 0.889 | 0.889 | 0.889 | -0.047 (-5.02%) | 2,360,000 |
29 Dec 2023 | USD | 0.977 | 0.977 | 0.933 | 0.936 | 0.936 | -0.011 (-1.16%) | 635,100 |
28 Dec 2023 | USD | 0.929 | 0.97 | 0.929 | 0.947 | 0.947 | +0.013 (+1.39%) | 1,793,700 |
27 Dec 2023 | USD | 0.971 | 0.99 | 0.934 | 0.934 | 0.934 | -0.046 (-4.69%) | 3,145,400 |
26 Dec 2023 | USD | 0.931 | 0.99 | 0.931 | 0.98 | 0.98 | +0.033 (+3.48%) | 3,750,300 |
22 Dec 2023 | USD | 0.94 | 0.963 | 0.931 | 0.947 | 0.947 | -0.019 (-1.97%) | 1,694,100 |
21 Dec 2023 | USD | 0.93 | 0.979 | 0.911 | 0.966 | 0.966 | +0.046 (+5%) | 1,801,300 |
20 Dec 2023 | USD | 0.96 | 0.975 | 0.915 | 0.92 | 0.92 | -0.057 (-5.83%) | 1,938,600 |