Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.45 | 1.47 | 1.22 | 1.3 | 1.3 | -0.149 (-10.28%) | 140,800 |
9 Jan 2024 | USD | 1.44 | 1.6 | 1.37 | 1.449 | 1.449 | +0.059 (+4.24%) | 273,000 |
8 Jan 2024 | USD | 1.25 | 1.45 | 1.21 | 1.39 | 1.39 | +0.16 (+13.01%) | 195,000 |
5 Jan 2024 | USD | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | -0.01 (-0.81%) | 27,500 |
4 Jan 2024 | USD | 1.2 | 1.27 | 1.18 | 1.24 | 1.24 | +0.09 (+7.83%) | 92,400 |
3 Jan 2024 | USD | 1.14 | 1.2 | 1.1 | 1.15 | 1.15 | -0.09 (-7.26%) | 52,800 |
2 Jan 2024 | USD | 1.2 | 1.24 | 1.16 | 1.24 | 1.24 | +0.1 (+8.77%) | 143,400 |
29 Dec 2023 | USD | 1.2 | 1.24 | 1.06 | 1.14 | 1.14 | -0.1 (-8.06%) | 132,800 |
28 Dec 2023 | USD | 1.22 | 1.35 | 1.09 | 1.24 | 1.24 | -0.05 (-3.88%) | 246,600 |
27 Dec 2023 | USD | 1.015 | 1.4 | 0.975 | 1.29 | 1.29 | +0.27 (+26.47%) | 323,100 |
26 Dec 2023 | USD | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | +0.01 (+0.99%) | 10,100 |
22 Dec 2023 | USD | 0.96 | 1.03 | 0.96 | 1.01 | 1.01 | +0.06 (+6.32%) | 10,300 |
21 Dec 2023 | USD | 1.04 | 1.04 | 0.936 | 0.95 | 0.95 | -0.05 (-5%) | 63,700 |
20 Dec 2023 | USD | 1 | 1.1 | 0.99 | 1 | 1 | +0.03 (+3.09%) | 238,600 |
19 Dec 2023 | USD | 0.95 | 1.043 | 0.95 | 0.97 | 0.97 | -0.07 (-6.73%) | 61,500 |
18 Dec 2023 | USD | 1 | 1.08 | 0.95 | 1.04 | 1.04 | +0.08 (+8.33%) | 63,000 |
15 Dec 2023 | USD | 1 | 1.04 | 0.96 | 0.96 | 0.96 | -0.044 (-4.38%) | 4,200 |
14 Dec 2023 | USD | 0.99 | 1.05 | 0.97 | 1.004 | 1.004 | +0.014 (+1.41%) | 36,000 |
13 Dec 2023 | USD | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | +0.05 (+5.32%) | 15,900 |
12 Dec 2023 | USD | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | -0.05 (-5.05%) | 48,800 |
11 Dec 2023 | USD | 1.05 | 1.057 | 0.98 | 0.99 | 0.99 | -0.07 (-6.60%) | 26,400 |
8 Dec 2023 | USD | 0.98 | 1.08 | 0.979 | 1.06 | 1.06 | +0.05 (+4.95%) | 52,900 |
7 Dec 2023 | USD | 1.09 | 1.1 | 0.95 | 1.01 | 1.01 | -0.11 (-9.82%) | 142,200 |
6 Dec 2023 | USD | 1.2 | 1.229 | 1.11 | 1.12 | 1.12 | -0.13 (-10.40%) | 80,000 |
5 Dec 2023 | USD | 1.06 | 1.3 | 1.04 | 1.25 | 1.25 | +0.16 (+14.68%) | 197,800 |
4 Dec 2023 | USD | 0.935 | 1.09 | 0.92 | 1.09 | 1.09 | +0.189 (+20.98%) | 93,700 |
1 Dec 2023 | USD | 0.95 | 0.95 | 0.9 | 0.901 | 0.901 | -0.029 (-3.12%) | 6,900 |
30 Nov 2023 | USD | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 11,800 |
29 Nov 2023 | USD | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -0.06 (-6.12%) | 11,100 |
28 Nov 2023 | USD | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 0.0 (0.0%) | 7,500 |