Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1 | 1.12 | 0.98 | 1.09 | 1.09 | +0.09 (+9%) | 148,900 |
2 Jan 2024 | USD | 0.99 | 1.02 | 0.98 | 1 | 1 | 0.0 (0.0%) | 52,600 |
29 Dec 2023 | USD | 1.015 | 1.04 | 0.975 | 1 | 1 | -0.02 (-1.96%) | 101,800 |
28 Dec 2023 | USD | 1.051 | 1.051 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 154,500 |
27 Dec 2023 | USD | 1.11 | 1.13 | 0.984 | 1.06 | 1.06 | -0.075 (-6.61%) | 205,600 |
26 Dec 2023 | USD | 0.98 | 1.17 | 0.98 | 1.135 | 1.135 | +0.145 (+14.65%) | 239,800 |
22 Dec 2023 | USD | 0.991 | 1.01 | 0.96 | 0.99 | 0.99 | 0.0 (0.0%) | 301,500 |
21 Dec 2023 | USD | 1.02 | 1.05 | 0.98 | 0.99 | 0.99 | -0.03 (-2.94%) | 166,900 |
20 Dec 2023 | USD | 1.05 | 1.052 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 94,600 |
19 Dec 2023 | USD | 1.1 | 1.11 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 85,700 |
18 Dec 2023 | USD | 1.1 | 1.13 | 1.06 | 1.07 | 1.07 | -0.06 (-5.31%) | 250,300 |
15 Dec 2023 | USD | 1.165 | 1.165 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 47,800 |
14 Dec 2023 | USD | 1.195 | 1.2 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 72,500 |
13 Dec 2023 | USD | 1.19 | 1.21 | 1.1 | 1.17 | 1.17 | +0.011 (+0.95%) | 162,600 |
12 Dec 2023 | USD | 1.35 | 1.37 | 1.159 | 1.159 | 1.159 | -0.191 (-14.15%) | 150,600 |
11 Dec 2023 | USD | 1.48 | 1.48 | 1.33 | 1.35 | 1.35 | -0.119 (-8.10%) | 75,200 |
8 Dec 2023 | USD | 1.45 | 1.49 | 1.42 | 1.469 | 1.469 | +0.029 (+2.01%) | 29,400 |
7 Dec 2023 | USD | 1.4 | 1.5 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 35,900 |
6 Dec 2023 | USD | 1.47 | 1.54 | 1.35 | 1.4 | 1.4 | -0.05 (-3.45%) | 85,500 |
5 Dec 2023 | USD | 1.56 | 1.57 | 1.352 | 1.45 | 1.45 | -0.12 (-7.64%) | 58,200 |
4 Dec 2023 | USD | 1.37 | 1.69 | 1.349 | 1.57 | 1.57 | +0.248 (+18.76%) | 391,000 |
1 Dec 2023 | USD | 1.29 | 1.4 | 1.29 | 1.322 | 1.322 | -0.043 (-3.15%) | 61,600 |
30 Nov 2023 | USD | 1.335 | 1.48 | 1.33 | 1.365 | 1.365 | +0.055 (+4.20%) | 130,800 |
29 Nov 2023 | USD | 1.26 | 1.37 | 1.26 | 1.31 | 1.31 | +0.02 (+1.55%) | 70,800 |
28 Nov 2023 | USD | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 34,900 |
27 Nov 2023 | USD | 1.19 | 1.31 | 1.19 | 1.26 | 1.26 | +0.06 (+5%) | 69,700 |
24 Nov 2023 | USD | 1.16 | 1.21 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 9,600 |
22 Nov 2023 | USD | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 126,800 |
21 Nov 2023 | USD | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 43,300 |
20 Nov 2023 | USD | 0.999 | 1.19 | 0.999 | 1.19 | 1.19 | +0.05 (+4.39%) | 90,400 |