Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2024 | USD | 1.12 | 1.124 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 7,400 |
22 Jan 2024 | USD | 1.105 | 1.12 | 1.105 | 1.11 | 1.11 | -0.01 (-0.89%) | 20,000 |
19 Jan 2024 | USD | 1.132 | 1.14 | 1.12 | 1.12 | 1.12 | -0.002 (-0.18%) | 9,000 |
18 Jan 2024 | USD | 1.14 | 1.146 | 1.122 | 1.122 | 1.122 | +0.002 (+0.18%) | 26,000 |
17 Jan 2024 | USD | 1.143 | 1.143 | 1.108 | 1.12 | 1.12 | -0.019 (-1.67%) | 15,600 |
16 Jan 2024 | USD | 1.12 | 1.139 | 1.12 | 1.139 | 1.139 | +0.028 (+2.52%) | 10,300 |
12 Jan 2024 | USD | 1.09 | 1.12 | 1.09 | 1.111 | 1.111 | +0.006 (+0.54%) | 12,200 |
11 Jan 2024 | USD | 1.08 | 1.12 | 1.08 | 1.105 | 1.105 | +0.045 (+4.25%) | 2,100 |
10 Jan 2024 | USD | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 9,300 |
9 Jan 2024 | USD | 1.044 | 1.045 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 25,000 |
8 Jan 2024 | USD | 1.07 | 1.07 | 1.042 | 1.06 | 1.06 | -0.03 (-2.75%) | 15,100 |
5 Jan 2024 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 2,100 |
4 Jan 2024 | USD | 1.07 | 1.09 | 1.061 | 1.09 | 1.09 | 0.0 (0.0%) | 16,000 |
3 Jan 2024 | USD | 1.092 | 1.092 | 1.08 | 1.09 | 1.09 | -0.012 (-1.09%) | 4,600 |
2 Jan 2024 | USD | 1.11 | 1.115 | 1.102 | 1.102 | 1.102 | -0.015 (-1.34%) | 2,300 |
29 Dec 2023 | USD | 1.12 | 1.12 | 1.109 | 1.117 | 1.117 | +0.037 (+3.43%) | 8,000 |
28 Dec 2023 | USD | 1.1 | 1.12 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 20,000 |
27 Dec 2023 | USD | 1.11 | 1.11 | 1.089 | 1.09 | 1.09 | -0.01 (-0.91%) | 12,400 |
26 Dec 2023 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
22 Dec 2023 | USD | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 6,300 |
21 Dec 2023 | USD | 1.09 | 1.12 | 1.01 | 1.1 | 1.1 | +0.05 (+4.76%) | 42,000 |
20 Dec 2023 | USD | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.065 (-5.83%) | 13,100 |
19 Dec 2023 | USD | 1.1 | 1.115 | 1.1 | 1.115 | 1.115 | -0.005 (-0.45%) | 5,000 |
18 Dec 2023 | USD | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.05 (+4.67%) | 11,600 |
15 Dec 2023 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
14 Dec 2023 | USD | 1.068 | 1.08 | 1.064 | 1.07 | 1.07 | +0.01 (+0.94%) | 15,700 |
13 Dec 2023 | USD | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.016 (-1.49%) | 10,000 |
12 Dec 2023 | USD | 1.07 | 1.08 | 1.07 | 1.076 | 1.076 | +0.006 (+0.56%) | 8,500 |
11 Dec 2023 | USD | 1.03 | 1.07 | 1.01 | 1.07 | 1.07 | +0.03 (+2.88%) | 15,200 |
8 Dec 2023 | USD | 1.06 | 1.06 | 1.035 | 1.04 | 1.04 | -0.028 (-2.62%) | 23,500 |