Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2024 | USD | 1.11 | 1.179 | 1.094 | 1.11 | 1.11 | -0.02 (-1.77%) | 16,200 |
3 Jan 2024 | USD | 1.03 | 1.239 | 1.03 | 1.13 | 1.13 | +0.09 (+8.65%) | 77,400 |
2 Jan 2024 | USD | 1 | 1.08 | 1 | 1.04 | 1.04 | -0.02 (-1.89%) | 44,500 |
29 Dec 2023 | USD | 1.26 | 1.28 | 1 | 1.06 | 1.06 | -0.2 (-15.87%) | 215,400 |
28 Dec 2023 | USD | 1.28 | 1.35 | 1.26 | 1.26 | 1.26 | -0.11 (-8.03%) | 152,700 |
27 Dec 2023 | USD | 1.44 | 1.47 | 1.35 | 1.37 | 1.37 | -0.036 (-2.56%) | 60,100 |
26 Dec 2023 | USD | 1.29 | 1.44 | 1.29 | 1.406 | 1.406 | +0.026 (+1.88%) | 115,700 |
22 Dec 2023 | USD | 1.36 | 1.4 | 1.285 | 1.38 | 1.38 | +0.02 (+1.47%) | 45,100 |
21 Dec 2023 | USD | 1.35 | 1.448 | 1.33 | 1.36 | 1.36 | -0.01 (-0.73%) | 22,400 |
20 Dec 2023 | USD | 1.47 | 1.47 | 1.331 | 1.37 | 1.37 | -0.11 (-7.43%) | 43,400 |
19 Dec 2023 | USD | 1.36 | 1.5 | 1.28 | 1.48 | 1.48 | +0.17 (+12.98%) | 316,900 |
18 Dec 2023 | USD | 1.36 | 1.37 | 1.271 | 1.31 | 1.31 | -0.09 (-6.43%) | 47,000 |
15 Dec 2023 | USD | 1.47 | 1.473 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 62,600 |
14 Dec 2023 | USD | 1.4 | 1.45 | 1.26 | 1.38 | 1.38 | -0.02 (-1.43%) | 185,800 |
13 Dec 2023 | USD | 1.08 | 1.405 | 1.08 | 1.4 | 1.4 | +0.31 (+28.44%) | 498,800 |
12 Dec 2023 | USD | 0.922 | 1.15 | 0.922 | 1.09 | 1.09 | +0.099 (+9.99%) | 594,800 |
11 Dec 2023 | USD | 0.95 | 1 | 0.95 | 0.991 | 0.991 | +0.026 (+2.69%) | 28,800 |
8 Dec 2023 | USD | 0.95 | 0.97 | 0.95 | 0.965 | 0.965 | +0.015 (+1.58%) | 19,200 |
7 Dec 2023 | USD | 0.92 | 0.95 | 0.919 | 0.95 | 0.95 | +0.03 (+3.26%) | 44,400 |
6 Dec 2023 | USD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 11,000 |
5 Dec 2023 | USD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 24,200 |
4 Dec 2023 | USD | 0.91 | 0.92 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 50,800 |
1 Dec 2023 | USD | 0.9 | 0.91 | 0.9 | 0.9 | 0.9 | -0.01 (-1.10%) | 22,900 |
30 Nov 2023 | USD | 0.9 | 0.91 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 43,000 |
29 Nov 2023 | USD | 0.845 | 0.91 | 0.84 | 0.91 | 0.91 | +0.032 (+3.64%) | 87,300 |
28 Nov 2023 | USD | 0.84 | 0.885 | 0.84 | 0.878 | 0.878 | +0.048 (+5.78%) | 28,700 |
27 Nov 2023 | USD | 0.79 | 0.86 | 0.79 | 0.83 | 0.83 | +0.005 (+0.61%) | 31,400 |
24 Nov 2023 | USD | 0.79 | 0.825 | 0.79 | 0.825 | 0.825 | -0.019 (-2.25%) | 5,500 |
22 Nov 2023 | USD | 0.801 | 0.86 | 0.8 | 0.844 | 0.844 | +0.022 (+2.68%) | 7,100 |
21 Nov 2023 | USD | 0.84 | 0.84 | 0.82 | 0.822 | 0.822 | -0.028 (-3.29%) | 2,400 |