Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2024 | USD | 1.14 | 1.15 | 1.064 | 1.09 | 1.09 | +0.01 (+0.93%) | 22,400 |
9 Jan 2024 | USD | 1.16 | 1.162 | 1.055 | 1.08 | 1.08 | 0.0 (0.0%) | 14,500 |
8 Jan 2024 | USD | 1.08 | 1.15 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 54,700 |
5 Jan 2024 | USD | 1 | 1.08 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 25,900 |
4 Jan 2024 | USD | 1.04 | 1.05 | 0.981 | 1.02 | 1.02 | -0.03 (-2.86%) | 41,700 |
3 Jan 2024 | USD | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | -0.03 (-2.78%) | 13,100 |
2 Jan 2024 | USD | 0.991 | 1.08 | 0.991 | 1.08 | 1.08 | +0.04 (+3.85%) | 28,500 |
29 Dec 2023 | USD | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 40,200 |
28 Dec 2023 | USD | 0.98 | 1.1 | 0.914 | 1.06 | 1.06 | +0.08 (+8.16%) | 223,100 |
27 Dec 2023 | USD | 0.99 | 1.01 | 0.935 | 0.98 | 0.98 | +0.007 (+0.72%) | 36,500 |
26 Dec 2023 | USD | 1.06 | 1.06 | 0.914 | 0.973 | 0.973 | +0.083 (+9.33%) | 53,000 |
22 Dec 2023 | USD | 0.835 | 0.949 | 0.835 | 0.89 | 0.89 | +0.04 (+4.71%) | 38,600 |
21 Dec 2023 | USD | 0.973 | 0.975 | 0.85 | 0.85 | 0.85 | -0.05 (-5.56%) | 170,800 |
20 Dec 2023 | USD | 1.08 | 1.09 | 0.9 | 0.9 | 0.9 | -0.16 (-15.09%) | 292,400 |
19 Dec 2023 | USD | 1.02 | 1.11 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 502,600 |
18 Dec 2023 | USD | 0.969 | 1.05 | 0.91 | 1.02 | 1.02 | +0.08 (+8.51%) | 234,100 |
15 Dec 2023 | USD | 0.91 | 0.985 | 0.9 | 0.94 | 0.94 | -0.01 (-1.05%) | 64,200 |
14 Dec 2023 | USD | 0.98 | 0.995 | 0.91 | 0.95 | 0.95 | +0.01 (+1.06%) | 148,400 |
13 Dec 2023 | USD | 0.863 | 0.96 | 0.82 | 0.94 | 0.94 | +0.031 (+3.41%) | 162,700 |
12 Dec 2023 | USD | 0.93 | 0.96 | 0.85 | 0.909 | 0.909 | +0.047 (+5.45%) | 237,900 |
11 Dec 2023 | USD | 1.32 | 1.42 | 0.795 | 0.862 | 0.862 | -0.488 (-36.15%) | 979,400 |
8 Dec 2023 | USD | 1.41 | 1.48 | 1.35 | 1.35 | 1.35 | -0.06 (-4.26%) | 71,200 |
7 Dec 2023 | USD | 1.85 | 1.86 | 1.35 | 1.41 | 1.41 | -0.49 (-25.79%) | 296,300 |
6 Dec 2023 | USD | 2 | 2.01 | 1.76 | 1.9 | 1.9 | -0.1 (-5%) | 160,700 |
5 Dec 2023 | USD | 2.17 | 2.17 | 1.99 | 2 | 2 | -0.24 (-10.71%) | 123,200 |
4 Dec 2023 | USD | 2.22 | 2.33 | 2.14 | 2.24 | 2.24 | -0.06 (-2.61%) | 107,600 |
1 Dec 2023 | USD | 2.33 | 2.38 | 2.25 | 2.3 | 2.3 | -0.08 (-3.36%) | 53,900 |
30 Nov 2023 | USD | 2.21 | 2.45 | 2.2 | 2.38 | 2.38 | +0.19 (+8.68%) | 164,100 |
29 Nov 2023 | USD | 2.05 | 2.28 | 2.002 | 2.19 | 2.19 | +0.08 (+3.79%) | 314,400 |
28 Nov 2023 | USD | 2.26 | 2.269 | 2.05 | 2.11 | 2.11 | -0.26 (-10.97%) | 354,400 |