Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2024 | USD | 1.11 | 1.174 | 1.07 | 1.07 | 1.07 | -0.12 (-10.08%) | 203,100 |
2 Jan 2024 | USD | 1.24 | 1.24 | 1.131 | 1.19 | 1.19 | +0.05 (+4.39%) | 152,400 |
29 Dec 2023 | USD | 1.21 | 1.27 | 1.12 | 1.14 | 1.14 | -0.07 (-5.79%) | 166,400 |
28 Dec 2023 | USD | 1.22 | 1.257 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 101,200 |
27 Dec 2023 | USD | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 105,500 |
26 Dec 2023 | USD | 1.22 | 1.28 | 1.202 | 1.24 | 1.24 | +0.02 (+1.64%) | 133,400 |
22 Dec 2023 | USD | 1.25 | 1.26 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 102,500 |
21 Dec 2023 | USD | 1.22 | 1.26 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 124,600 |
20 Dec 2023 | USD | 1.21 | 1.274 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 174,800 |
19 Dec 2023 | USD | 1.27 | 1.34 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 145,900 |
18 Dec 2023 | USD | 1.27 | 1.31 | 1.21 | 1.23 | 1.23 | -0.06 (-4.65%) | 88,200 |
15 Dec 2023 | USD | 1.29 | 1.4 | 1.23 | 1.29 | 1.29 | 0.0 (0.0%) | 170,200 |
14 Dec 2023 | USD | 1.26 | 1.36 | 1.25 | 1.29 | 1.29 | +0.03 (+2.38%) | 150,100 |
13 Dec 2023 | USD | 1.17 | 1.275 | 1.15 | 1.26 | 1.26 | +0.1 (+8.62%) | 59,900 |
12 Dec 2023 | USD | 1.25 | 1.25 | 1.15 | 1.16 | 1.16 | -0.029 (-2.44%) | 91,800 |
11 Dec 2023 | USD | 1.22 | 1.27 | 1.18 | 1.189 | 1.189 | -0.071 (-5.63%) | 129,000 |
8 Dec 2023 | USD | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 47,100 |
7 Dec 2023 | USD | 1.33 | 1.33 | 1.25 | 1.27 | 1.27 | -0.04 (-3.05%) | 79,100 |
6 Dec 2023 | USD | 1.3 | 1.37 | 1.298 | 1.31 | 1.31 | -0.01 (-0.76%) | 99,000 |
5 Dec 2023 | USD | 1.3 | 1.34 | 1.28 | 1.32 | 1.32 | +0.005 (+0.38%) | 72,100 |
4 Dec 2023 | USD | 1.25 | 1.36 | 1.23 | 1.315 | 1.315 | +0.005 (+0.38%) | 96,200 |
1 Dec 2023 | USD | 1.22 | 1.35 | 1.17 | 1.31 | 1.31 | +0.11 (+9.17%) | 286,700 |
30 Nov 2023 | USD | 1.32 | 1.32 | 1.16 | 1.2 | 1.2 | +0.02 (+1.69%) | 92,600 |
29 Nov 2023 | USD | 1.22 | 1.27 | 1.161 | 1.18 | 1.18 | +0.03 (+2.61%) | 173,000 |
28 Nov 2023 | USD | 1.19 | 1.365 | 1.12 | 1.15 | 1.15 | +0.04 (+3.60%) | 463,900 |
27 Nov 2023 | USD | 1.24 | 1.24 | 1.09 | 1.11 | 1.11 | -0.07 (-5.93%) | 138,900 |
24 Nov 2023 | USD | 1.26 | 1.28 | 1.15 | 1.18 | 1.18 | -0.09 (-7.09%) | 87,500 |
22 Nov 2023 | USD | 1.36 | 1.36 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 89,400 |
21 Nov 2023 | USD | 1.46 | 1.47 | 1.27 | 1.29 | 1.29 | -0.19 (-12.84%) | 181,600 |
20 Nov 2023 | USD | 1.31 | 1.55 | 1.27 | 1.48 | 1.48 | +0.165 (+12.55%) | 428,600 |