Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2024 | USD | 1.62 | 1.65 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 5,900 |
10 Jan 2024 | USD | 1.63 | 1.64 | 1.53 | 1.61 | 1.61 | +0.02 (+1.26%) | 48,100 |
9 Jan 2024 | USD | 1.62 | 1.65 | 1.55 | 1.59 | 1.59 | -0.05 (-3.05%) | 23,800 |
8 Jan 2024 | USD | 1.59 | 1.65 | 1.57 | 1.64 | 1.64 | +0.06 (+3.80%) | 13,800 |
5 Jan 2024 | USD | 1.66 | 1.71 | 1.54 | 1.58 | 1.58 | -0.06 (-3.66%) | 109,100 |
4 Jan 2024 | USD | 1.74 | 1.74 | 1.61 | 1.64 | 1.64 | -0.08 (-4.65%) | 44,500 |
3 Jan 2024 | USD | 1.7 | 1.73 | 1.63 | 1.72 | 1.72 | +0.02 (+1.18%) | 21,000 |
2 Jan 2024 | USD | 1.62 | 1.75 | 1.62 | 1.7 | 1.7 | +0.04 (+2.41%) | 58,400 |
29 Dec 2023 | USD | 1.63 | 1.7 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 17,600 |
28 Dec 2023 | USD | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | +0.07 (+4.38%) | 76,000 |
27 Dec 2023 | USD | 1.74 | 1.74 | 1.6 | 1.6 | 1.6 | -0.11 (-6.43%) | 57,700 |
26 Dec 2023 | USD | 1.73 | 1.77 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 93,800 |
22 Dec 2023 | USD | 1.72 | 1.8 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 64,800 |
21 Dec 2023 | USD | 1.66 | 1.77 | 1.65 | 1.72 | 1.72 | +0.09 (+5.52%) | 75,700 |
20 Dec 2023 | USD | 1.67 | 1.67 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 75,500 |
19 Dec 2023 | USD | 1.58 | 1.67 | 1.55 | 1.66 | 1.66 | +0.12 (+7.79%) | 76,000 |
18 Dec 2023 | USD | 1.56 | 1.61 | 1.54 | 1.54 | 1.54 | +0.03 (+1.99%) | 49,600 |
15 Dec 2023 | USD | 1.57 | 1.62 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 35,500 |
14 Dec 2023 | USD | 1.55 | 1.67 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 111,600 |
13 Dec 2023 | USD | 1.51 | 1.62 | 1.51 | 1.56 | 1.56 | +0.03 (+1.96%) | 20,900 |
12 Dec 2023 | USD | 1.57 | 1.63 | 1.52 | 1.53 | 1.53 | -0.03 (-1.92%) | 18,300 |
11 Dec 2023 | USD | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -0.07 (-4.29%) | 19,700 |
8 Dec 2023 | USD | 1.69 | 1.69 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 47,300 |
7 Dec 2023 | USD | 1.64 | 1.64 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 7,500 |
6 Dec 2023 | USD | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.03 (-1.85%) | 31,400 |
5 Dec 2023 | USD | 1.66 | 1.66 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 11,700 |
4 Dec 2023 | USD | 1.62 | 1.75 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 42,800 |
1 Dec 2023 | USD | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 10,500 |
30 Nov 2023 | USD | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 18,800 |
29 Nov 2023 | USD | 1.6201 | 1.6201 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 31,161 |