Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | USD | 1.9 | 1.99 | 1.864 | 1.98 | 1.98 | +0.03 (+1.54%) | 156,600 |
8 Jan 2024 | USD | 1.99 | 1.99 | 1.84 | 1.95 | 1.95 | -0.02 (-1.02%) | 22,000 |
5 Jan 2024 | USD | 2.01 | 2.01 | 1.891 | 1.97 | 1.97 | -0.01 (-0.51%) | 58,200 |
4 Jan 2024 | USD | 1.881 | 2.02 | 1.845 | 1.98 | 1.98 | +0.08 (+4.21%) | 161,400 |
3 Jan 2024 | USD | 1.76 | 1.9 | 1.75 | 1.9 | 1.9 | +0.12 (+6.74%) | 52,100 |
2 Jan 2024 | USD | 1.77 | 1.83 | 1.75 | 1.78 | 1.78 | -0.06 (-3.26%) | 46,900 |
29 Dec 2023 | USD | 1.9 | 2.035 | 1.84 | 1.84 | 1.84 | -0.06 (-3.16%) | 381,400 |
28 Dec 2023 | USD | 1.8 | 1.93 | 1.8 | 1.9 | 1.9 | +0.08 (+4.40%) | 115,700 |
27 Dec 2023 | USD | 1.71 | 1.85 | 1.71 | 1.82 | 1.82 | +0.06 (+3.41%) | 186,800 |
26 Dec 2023 | USD | 1.7 | 1.8 | 1.7 | 1.76 | 1.76 | +0.03 (+1.73%) | 53,900 |
22 Dec 2023 | USD | 1.63 | 1.75 | 1.63 | 1.73 | 1.73 | +0.08 (+4.85%) | 159,800 |
21 Dec 2023 | USD | 1.59 | 1.7 | 1.59 | 1.65 | 1.65 | 0.0 (0.0%) | 37,200 |
20 Dec 2023 | USD | 1.62 | 1.71 | 1.62 | 1.65 | 1.65 | +0.05 (+3.13%) | 130,400 |
19 Dec 2023 | USD | 1.65 | 1.685 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 418,900 |
18 Dec 2023 | USD | 1.6 | 1.71 | 1.6 | 1.66 | 1.66 | +0.09 (+5.73%) | 241,700 |
15 Dec 2023 | USD | 1.65 | 1.65 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 246,300 |
14 Dec 2023 | USD | 1.595 | 1.65 | 1.59 | 1.59 | 1.59 | +0.01 (+0.63%) | 65,900 |
13 Dec 2023 | USD | 1.59 | 1.65 | 1.54 | 1.58 | 1.58 | +0.01 (+0.64%) | 53,000 |
12 Dec 2023 | USD | 1.56 | 1.65 | 1.51 | 1.57 | 1.57 | -0.02 (-1.26%) | 59,400 |
11 Dec 2023 | USD | 1.64 | 1.65 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 97,100 |
8 Dec 2023 | USD | 1.62 | 1.635 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 69,600 |
7 Dec 2023 | USD | 1.54 | 1.65 | 1.51 | 1.59 | 1.59 | +0.09 (+6%) | 99,700 |
6 Dec 2023 | USD | 1.485 | 1.66 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 286,200 |
5 Dec 2023 | USD | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 33,100 |
4 Dec 2023 | USD | 1.5 | 1.5 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 76,500 |
1 Dec 2023 | USD | 1.5 | 1.55 | 1.41 | 1.49 | 1.49 | 0.0 (0.0%) | 62,900 |
30 Nov 2023 | USD | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 7,800 |
29 Nov 2023 | USD | 1.55 | 1.55 | 1.475 | 1.49 | 1.49 | -0.01 (-0.67%) | 14,500 |
28 Nov 2023 | USD | 1.55 | 1.55 | 1.45 | 1.5 | 1.5 | +0.04 (+2.74%) | 14,200 |
27 Nov 2023 | USD | 1.465 | 1.5 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 33,100 |