Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 1.22 | 1.279 | 1.11 | 1.16 | 1.16 | -0.09 (-7.20%) | 25,400 |
10 Jan 2024 | USD | 1.31 | 1.32 | 1.22 | 1.25 | 1.25 | -0.07 (-5.30%) | 20,500 |
9 Jan 2024 | USD | 1.28 | 1.33 | 1.24 | 1.32 | 1.32 | +0.04 (+3.13%) | 11,500 |
8 Jan 2024 | USD | 1.33 | 1.33 | 1.257 | 1.28 | 1.28 | -0.036 (-2.74%) | 8,000 |
5 Jan 2024 | USD | 1.23 | 1.316 | 1.23 | 1.316 | 1.316 | +0.036 (+2.81%) | 10,100 |
4 Jan 2024 | USD | 1.33 | 1.345 | 1.26 | 1.28 | 1.28 | -0.025 (-1.92%) | 20,400 |
3 Jan 2024 | USD | 1.26 | 1.348 | 1.221 | 1.305 | 1.305 | +0.025 (+1.95%) | 13,900 |
2 Jan 2024 | USD | 1.29 | 1.313 | 1.221 | 1.28 | 1.28 | +0.024 (+1.91%) | 14,600 |
29 Dec 2023 | USD | 1.34 | 1.34 | 1.2 | 1.256 | 1.256 | -0.064 (-4.85%) | 44,000 |
28 Dec 2023 | USD | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | +0.1 (+8.20%) | 29,100 |
27 Dec 2023 | USD | 1.2 | 1.347 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 18,600 |
26 Dec 2023 | USD | 1.18 | 1.245 | 1.141 | 1.2 | 1.2 | +0.06 (+5.26%) | 37,800 |
22 Dec 2023 | USD | 1.22 | 1.28 | 1.14 | 1.14 | 1.14 | -0.105 (-8.43%) | 57,400 |
21 Dec 2023 | USD | 1.22 | 1.245 | 1.15 | 1.245 | 1.245 | -0.035 (-2.73%) | 20,100 |
20 Dec 2023 | USD | 1.25 | 1.308 | 1.2 | 1.28 | 1.28 | 0.0 (0.0%) | 26,500 |
19 Dec 2023 | USD | 1.2 | 1.4 | 1.177 | 1.28 | 1.28 | +0.116 (+9.97%) | 40,600 |
18 Dec 2023 | USD | 1.16 | 1.2 | 1.12 | 1.164 | 1.164 | +0.009 (+0.78%) | 23,000 |
15 Dec 2023 | USD | 1.18 | 1.25 | 1.146 | 1.155 | 1.155 | -0.025 (-2.12%) | 23,100 |
14 Dec 2023 | USD | 1.18 | 1.27 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 24,000 |
13 Dec 2023 | USD | 1.36 | 1.367 | 1.09 | 1.2 | 1.2 | -0.145 (-10.78%) | 35,600 |
12 Dec 2023 | USD | 1.4 | 1.44 | 1.32 | 1.345 | 1.345 | -0.055 (-3.93%) | 16,900 |
11 Dec 2023 | USD | 1.49 | 1.499 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 10,800 |
8 Dec 2023 | USD | 1.539 | 1.595 | 1.41 | 1.41 | 1.41 | -0.08 (-5.37%) | 13,200 |
7 Dec 2023 | USD | 1.43 | 1.53 | 1.36 | 1.49 | 1.49 | +0.11 (+7.97%) | 38,100 |
6 Dec 2023 | USD | 1.48 | 1.48 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 7,200 |
5 Dec 2023 | USD | 1.49 | 1.49 | 1.351 | 1.4 | 1.4 | -0.074 (-5.02%) | 3,000 |
4 Dec 2023 | USD | 1.49 | 1.49 | 1.46 | 1.474 | 1.474 | -0.006 (-0.41%) | 14,000 |
1 Dec 2023 | USD | 1.49 | 1.49 | 1.405 | 1.48 | 1.48 | +0.07 (+4.96%) | 5,800 |
30 Nov 2023 | USD | 1.49 | 1.519 | 1.36 | 1.41 | 1.41 | -0.11 (-7.24%) | 27,600 |
29 Nov 2023 | USD | 1.52 | 1.52 | 1.49 | 1.52 | 1.52 | 0.0 (0.0%) | 2,000 |