Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 1.16 | 1.18 | 1.11 | 1.141 | 1.141 | -0.049 (-4.12%) | 35,000 |
8 Jan 2024 | USD | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | +0.001 (+0.08%) | 7,900 |
5 Jan 2024 | USD | 1.13 | 1.2 | 1.13 | 1.189 | 1.189 | +0.029 (+2.50%) | 43,500 |
4 Jan 2024 | USD | 1.15 | 1.18 | 1.123 | 1.16 | 1.16 | +0.001 (+0.09%) | 111,100 |
3 Jan 2024 | USD | 1.31 | 1.31 | 1.122 | 1.159 | 1.159 | -0.171 (-12.86%) | 151,000 |
2 Jan 2024 | USD | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 42,600 |
29 Dec 2023 | USD | 1.37 | 1.42 | 1.3 | 1.37 | 1.37 | +0.015 (+1.11%) | 74,800 |
28 Dec 2023 | USD | 1.38 | 1.41 | 1.28 | 1.355 | 1.355 | +0.025 (+1.88%) | 69,100 |
27 Dec 2023 | USD | 1.26 | 1.38 | 1.26 | 1.33 | 1.33 | +0.02 (+1.53%) | 169,800 |
26 Dec 2023 | USD | 1.4 | 1.43 | 1.29 | 1.31 | 1.31 | -0.08 (-5.76%) | 138,900 |
22 Dec 2023 | USD | 1.37 | 1.475 | 1.36 | 1.39 | 1.39 | +0.07 (+5.30%) | 83,000 |
21 Dec 2023 | USD | 1.24 | 1.38 | 1.24 | 1.32 | 1.32 | +0.09 (+7.32%) | 151,200 |
20 Dec 2023 | USD | 1.18 | 1.25 | 1.17 | 1.23 | 1.23 | +0.02 (+1.65%) | 82,700 |
19 Dec 2023 | USD | 1.23 | 1.25 | 1.168 | 1.21 | 1.21 | +0.04 (+3.42%) | 31,600 |
18 Dec 2023 | USD | 1.11 | 1.23 | 1.11 | 1.17 | 1.17 | -0.03 (-2.50%) | 59,300 |
15 Dec 2023 | USD | 1.21 | 1.21 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 37,900 |
14 Dec 2023 | USD | 1.19 | 1.255 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 42,300 |
13 Dec 2023 | USD | 1.201 | 1.28 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 71,600 |
12 Dec 2023 | USD | 1.28 | 1.28 | 1.19 | 1.24 | 1.24 | +0.07 (+5.98%) | 53,800 |
11 Dec 2023 | USD | 1.29 | 1.29 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 37,300 |
8 Dec 2023 | USD | 1.257 | 1.257 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 33,900 |
7 Dec 2023 | USD | 1.25 | 1.252 | 1.19 | 1.2 | 1.2 | -0.08 (-6.25%) | 28,900 |
6 Dec 2023 | USD | 1.25 | 1.315 | 1.215 | 1.28 | 1.28 | 0.0 (0.0%) | 74,300 |
5 Dec 2023 | USD | 1.41 | 1.41 | 1.23 | 1.28 | 1.28 | -0.03 (-2.29%) | 47,500 |
4 Dec 2023 | USD | 1.34 | 1.4 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 15,600 |
1 Dec 2023 | USD | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -0.13 (-8.67%) | 27,100 |
30 Nov 2023 | USD | 1.39 | 1.55 | 1.36 | 1.5 | 1.5 | +0.11 (+7.91%) | 49,200 |
29 Nov 2023 | USD | 1.43 | 1.5 | 1.38 | 1.39 | 1.39 | -0.2 (-12.58%) | 24,700 |
28 Nov 2023 | USD | 1.48 | 1.6 | 1.33 | 1.59 | 1.59 | +0.11 (+7.43%) | 34,500 |
27 Nov 2023 | USD | 1.31 | 1.48 | 1.31 | 1.48 | 1.48 | +0.11 (+8.03%) | 37,600 |