Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 2,910,800 |
10 Jan 2024 | USD | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,110,300 |
9 Jan 2024 | USD | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | +0.05 (+4.13%) | 1,852,200 |
8 Jan 2024 | USD | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 1,533,000 |
5 Jan 2024 | USD | 1.17 | 1.2 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 690,600 |
4 Jan 2024 | USD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,104,900 |
3 Jan 2024 | USD | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | -0.12 (-9.30%) | 986,000 |
2 Jan 2024 | USD | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 784,800 |
29 Dec 2023 | USD | 1.3 | 1.32 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 506,900 |
28 Dec 2023 | USD | 1.29 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,810,600 |
27 Dec 2023 | USD | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 669,000 |
26 Dec 2023 | USD | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 304,900 |
22 Dec 2023 | USD | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 499,000 |
21 Dec 2023 | USD | 1.3 | 1.3 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 566,300 |
20 Dec 2023 | USD | 1.28 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 396,300 |
19 Dec 2023 | USD | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 543,400 |
18 Dec 2023 | USD | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 851,700 |
15 Dec 2023 | USD | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | +0.04 (+3.28%) | 619,000 |
14 Dec 2023 | USD | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | +0.09 (+7.96%) | 922,300 |
13 Dec 2023 | USD | 1.13 | 1.13 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 727,200 |
12 Dec 2023 | USD | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 630,400 |
11 Dec 2023 | USD | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 3,272,500 |
8 Dec 2023 | USD | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 774,700 |
7 Dec 2023 | USD | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 3,115,700 |
6 Dec 2023 | USD | 1.18 | 1.22 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 699,600 |
5 Dec 2023 | USD | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | -0.05 (-4.10%) | 1,037,200 |
4 Dec 2023 | USD | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 1,659,600 |
1 Dec 2023 | USD | 1.21 | 1.25 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 566,700 |
30 Nov 2023 | USD | 1.19 | 1.2 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 1,313,000 |
29 Nov 2023 | USD | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 2,489,000 |