Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 1.36 | 1.429 | 1.36 | 1.417 | 1.417 | -0.206 (-12.69%) | 8,135,230 |
8 Jan 2024 | USD | 1.633 | 1.64 | 1.623 | 1.623 | 1.623 | -0.009 (-0.55%) | 3,977,520 |
5 Jan 2024 | USD | 1.629 | 1.647 | 1.622 | 1.632 | 1.632 | +0.006 (+0.37%) | 4,107,430 |
4 Jan 2024 | USD | 1.633 | 1.645 | 1.621 | 1.626 | 1.626 | +0.008 (+0.49%) | 4,486,220 |
3 Jan 2024 | USD | 1.572 | 1.624 | 1.572 | 1.618 | 1.618 | +0.054 (+3.45%) | 6,279,450 |
2 Jan 2024 | USD | 1.549 | 1.571 | 1.547 | 1.564 | 1.564 | +0.023 (+1.49%) | 2,739,320 |
29 Dec 2023 | USD | 1.512 | 1.541 | 1.508 | 1.541 | 1.541 | +0.034 (+2.26%) | 1,982,950 |
28 Dec 2023 | USD | 1.509 | 1.513 | 1.505 | 1.507 | 1.507 | -0.005 (-0.33%) | 2,123,400 |
27 Dec 2023 | USD | 1.513 | 1.517 | 1.505 | 1.512 | 1.512 | +0.003 (+0.20%) | 2,138,440 |
26 Dec 2023 | USD | 1.503 | 1.52 | 1.503 | 1.509 | 1.509 | +0.002 (+0.13%) | 1,596,670 |
25 Dec 2023 | USD | 1.54 | 1.543 | 1.496 | 1.507 | 1.507 | -0.03 (-1.95%) | 3,347,350 |
22 Dec 2023 | USD | 1.528 | 1.546 | 1.528 | 1.537 | 1.537 | +0.004 (+0.26%) | 1,484,300 |
21 Dec 2023 | USD | 1.538 | 1.546 | 1.518 | 1.533 | 1.533 | -0.005 (-0.33%) | 1,817,590 |
20 Dec 2023 | USD | 1.554 | 1.56 | 1.538 | 1.538 | 1.538 | -0.013 (-0.84%) | 2,013,240 |
19 Dec 2023 | USD | 1.55 | 1.56 | 1.545 | 1.551 | 1.551 | +0.001 (+0.06%) | 1,643,340 |
18 Dec 2023 | USD | 1.541 | 1.554 | 1.536 | 1.55 | 1.55 | -0.002 (-0.13%) | 1,669,630 |
15 Dec 2023 | USD | 1.534 | 1.556 | 1.512 | 1.552 | 1.552 | +0.027 (+1.77%) | 5,523,590 |
14 Dec 2023 | USD | 1.532 | 1.556 | 1.522 | 1.525 | 1.525 | +0.005 (+0.33%) | 1,944,150 |
13 Dec 2023 | USD | 1.56 | 1.565 | 1.513 | 1.52 | 1.52 | -0.037 (-2.38%) | 3,706,800 |
12 Dec 2023 | USD | 1.567 | 1.574 | 1.541 | 1.557 | 1.557 | -0.003 (-0.19%) | 3,619,420 |
11 Dec 2023 | USD | 1.528 | 1.572 | 1.528 | 1.56 | 1.56 | +0.037 (+2.43%) | 4,899,720 |
8 Dec 2023 | USD | 1.502 | 1.528 | 1.502 | 1.523 | 1.523 | +0.033 (+2.21%) | 5,105,300 |
7 Dec 2023 | USD | 1.535 | 1.535 | 1.484 | 1.49 | 1.49 | +0.046 (+3.19%) | 12,722,600 |
6 Dec 2023 | USD | 1.414 | 1.452 | 1.408 | 1.444 | 1.444 | +0.041 (+2.92%) | 4,396,020 |
5 Dec 2023 | USD | 1.411 | 1.424 | 1.4 | 1.403 | 1.403 | -0.01 (-0.71%) | 1,999,390 |
4 Dec 2023 | USD | 1.42 | 1.429 | 1.41 | 1.413 | 1.413 | -0.008 (-0.56%) | 1,843,200 |
1 Dec 2023 | USD | 1.425 | 1.439 | 1.411 | 1.421 | 1.421 | -0.001 (-0.07%) | 3,068,740 |
30 Nov 2023 | USD | 1.472 | 1.472 | 1.422 | 1.422 | 1.422 | -0.05 (-3.40%) | 15,900,630 |
29 Nov 2023 | USD | 1.458 | 1.496 | 1.437 | 1.472 | 1.472 | +0.02 (+1.38%) | 7,768,090 |
28 Nov 2023 | USD | 1.417 | 1.455 | 1.405 | 1.452 | 1.452 | +0.038 (+2.69%) | 7,377,920 |