Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.63 | 1.64 | 1.54 | 1.57 | 1.57 | -0.07 (-4.27%) | 26,500 |
2 Jan 2024 | USD | 1.65 | 1.7 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 58,500 |
29 Dec 2023 | USD | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | +0.01 (+0.61%) | 145,800 |
28 Dec 2023 | USD | 1.59 | 1.65 | 1.58 | 1.64 | 1.64 | +0.02 (+1.23%) | 61,900 |
27 Dec 2023 | USD | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | +0.02 (+1.25%) | 85,100 |
26 Dec 2023 | USD | 1.63 | 1.63 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 41,200 |
22 Dec 2023 | USD | 1.62 | 1.64 | 1.57 | 1.64 | 1.64 | +0.01 (+0.61%) | 31,600 |
21 Dec 2023 | USD | 1.57 | 1.65 | 1.56 | 1.63 | 1.63 | +0.07 (+4.49%) | 71,300 |
20 Dec 2023 | USD | 1.54 | 1.67 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 103,800 |
19 Dec 2023 | USD | 1.49 | 1.57 | 1.4 | 1.55 | 1.55 | +0.05 (+3.33%) | 151,600 |
18 Dec 2023 | USD | 1.41 | 1.5 | 1.4 | 1.5 | 1.5 | +0.1 (+7.14%) | 86,200 |
15 Dec 2023 | USD | 1.45 | 1.5 | 1.39 | 1.4 | 1.4 | -0.07 (-4.76%) | 78,500 |
14 Dec 2023 | USD | 1.47 | 1.5 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 47,500 |
13 Dec 2023 | USD | 1.41 | 1.49 | 1.37 | 1.45 | 1.45 | +0.05 (+3.57%) | 108,900 |
12 Dec 2023 | USD | 1.36 | 1.45 | 1.32 | 1.4 | 1.4 | +0.03 (+2.19%) | 121,700 |
11 Dec 2023 | USD | 1.31 | 1.37 | 1.3 | 1.37 | 1.37 | +0.06 (+4.58%) | 62,700 |
8 Dec 2023 | USD | 1.31 | 1.38 | 1.27 | 1.31 | 1.31 | -0.01 (-0.76%) | 82,900 |
7 Dec 2023 | USD | 1.26 | 1.32 | 1.19 | 1.32 | 1.32 | +0.03 (+2.33%) | 220,300 |
6 Dec 2023 | USD | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 56,900 |
5 Dec 2023 | USD | 1.31 | 1.35 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 78,700 |
4 Dec 2023 | USD | 1.35 | 1.35 | 1.27 | 1.32 | 1.32 | -0.01 (-0.75%) | 208,200 |
1 Dec 2023 | USD | 1.32 | 1.36 | 1.25 | 1.33 | 1.33 | -0.02 (-1.48%) | 362,600 |
30 Nov 2023 | USD | 1.35 | 1.36 | 1.26 | 1.35 | 1.35 | -0.05 (-3.57%) | 121,600 |
29 Nov 2023 | USD | 1.31 | 1.54 | 1.27 | 1.4 | 1.4 | +0.09 (+6.87%) | 316,400 |
28 Nov 2023 | USD | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -0.03 (-2.24%) | 51,400 |
27 Nov 2023 | USD | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 67,100 |
24 Nov 2023 | USD | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | +0.03 (+2.21%) | 11,600 |
22 Nov 2023 | USD | 1.37 | 1.42 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 76,600 |
21 Nov 2023 | USD | 1.4 | 1.4 | 1.28 | 1.36 | 1.36 | -0.02 (-1.45%) | 79,500 |
20 Nov 2023 | USD | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -0.08 (-5.48%) | 92,200 |