Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.24 | 1.28 | 1.19 | 1.23 | 24.6 | -0.02 (-1.60%) | 650,900 |
9 Jan 2024 | USD | 1.22 | 1.31 | 1.22 | 1.25 | 25 | 0.0 (0.0%) | 632,500 |
8 Jan 2024 | USD | 1.21 | 1.29 | 1.185 | 1.25 | 25 | +0.06 (+5.04%) | 821,000 |
5 Jan 2024 | USD | 1.24 | 1.25 | 1.18 | 1.19 | 23.8 | -0.08 (-6.30%) | 1,810,500 |
4 Jan 2024 | USD | 1.34 | 1.34 | 1.26 | 1.27 | 25.4 | -0.06 (-4.51%) | 1,019,500 |
3 Jan 2024 | USD | 1.45 | 1.45 | 1.33 | 1.33 | 26.6 | -0.12 (-8.28%) | 1,374,000 |
2 Jan 2024 | USD | 1.48 | 1.56 | 1.43 | 1.45 | 29 | -0.04 (-2.68%) | 1,624,900 |
29 Dec 2023 | USD | 1.53 | 1.58 | 1.475 | 1.49 | 29.8 | -0.08 (-5.10%) | 1,470,000 |
28 Dec 2023 | USD | 1.41 | 1.57 | 1.4 | 1.57 | 31.4 | +0.12 (+8.28%) | 1,496,000 |
27 Dec 2023 | USD | 1.5 | 1.54 | 1.442 | 1.45 | 29 | -0.07 (-4.61%) | 3,736,600 |
26 Dec 2023 | USD | 1.46 | 1.56 | 1.46 | 1.52 | 30.4 | +0.03 (+2.01%) | 3,054,300 |
22 Dec 2023 | USD | 1.45 | 1.55 | 1.45 | 1.49 | 29.8 | 0.0 (0.0%) | 2,774,000 |
21 Dec 2023 | USD | 1.45 | 1.51 | 1.42 | 1.49 | 29.8 | +0.08 (+5.67%) | 2,921,500 |
20 Dec 2023 | USD | 1.46 | 1.55 | 1.4 | 1.41 | 28.2 | -0.03 (-2.08%) | 3,455,300 |
19 Dec 2023 | USD | 1.32 | 1.47 | 1.3 | 1.44 | 28.8 | +0.13 (+9.92%) | 5,066,900 |
18 Dec 2023 | USD | 1.34 | 1.365 | 1.27 | 1.31 | 26.2 | -0.05 (-3.68%) | 4,294,700 |
15 Dec 2023 | USD | 1.36 | 1.46 | 1.35 | 1.36 | 27.2 | -0.02 (-1.45%) | 6,641,100 |
14 Dec 2023 | USD | 1.29 | 1.44 | 1.29 | 1.38 | 27.6 | +0.13 (+10.40%) | 5,013,300 |
13 Dec 2023 | USD | 1.16 | 1.28 | 1.12 | 1.25 | 25 | +0.07 (+5.93%) | 4,210,300 |
12 Dec 2023 | USD | 1.12 | 1.21 | 1.1 | 1.18 | 23.6 | +0.02 (+1.72%) | 2,659,900 |
11 Dec 2023 | USD | 1.19 | 1.19 | 1.12 | 1.16 | 23.2 | -0.03 (-2.52%) | 1,314,900 |
8 Dec 2023 | USD | 1.21 | 1.23 | 1.16 | 1.19 | 23.8 | -0.03 (-2.46%) | 1,402,100 |
7 Dec 2023 | USD | 1.23 | 1.26 | 1.175 | 1.22 | 24.4 | -0.04 (-3.17%) | 1,283,900 |
6 Dec 2023 | USD | 1.24 | 1.295 | 1.205 | 1.26 | 25.2 | +0.05 (+4.13%) | 1,272,400 |
5 Dec 2023 | USD | 1.31 | 1.31 | 1.2 | 1.21 | 24.2 | -0.12 (-9.02%) | 1,157,400 |
4 Dec 2023 | USD | 1.3 | 1.36 | 1.295 | 1.33 | 26.6 | +0.03 (+2.31%) | 1,531,000 |
1 Dec 2023 | USD | 1.25 | 1.31 | 1.21 | 1.3 | 26 | +0.03 (+2.36%) | 1,711,300 |
30 Nov 2023 | USD | 1.31 | 1.35 | 1.26 | 1.27 | 25.4 | -0.03 (-2.31%) | 5,394,400 |
29 Nov 2023 | USD | 1.3 | 1.39 | 1.26 | 1.3 | 26 | +0.02 (+1.56%) | 968,500 |
28 Nov 2023 | USD | 1.22 | 1.29 | 1.19 | 1.28 | 25.6 | +0.05 (+4.07%) | 749,300 |